Micron Technology (NQ: MU )

89.10 +1.75 (+2.00%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 30.59 30.66 29.29 29.98 66,052,044 -1.94(-6.09%)
Jul 30, 2014 31.77 32.13 31.68 31.92 16,305,014 +0.39(+1.24%)
Jul 29, 2014 31.54 31.90 31.36 31.53 19,744,654 +0.15(+0.47%)
Jul 28, 2014 32.72 32.83 31.31 31.38 34,842,988 -1.41(-4.31%)
Jul 25, 2014 33.06 33.19 32.61 32.79 20,030,280 -0.45(-1.36%)
Jul 24, 2014 33.24 33.64 33.00 33.25 23,121,450 +0.20(+0.59%)
Jul 23, 2014 32.92 33.15 32.63 33.05 21,237,618 +0.05(+0.15%)
Jul 22, 2014 32.73 33.06 32.39 33.00 14,616,466 +0.55(+1.69%)
Jul 21, 2014 32.38 32.73 31.99 32.45 16,043,845 -0.08(-0.24%)
Jul 18, 2014 32.56 33.12 32.38 32.53 29,074,454 +0.10(+0.30%)
Jul 17, 2014 33.20 33.36 32.37 32.43 37,579,556 -1.56(-4.59%)
Jul 16, 2014 33.78 34.20 33.59 33.99 30,969,010 +0.61(+1.82%)
Jul 15, 2014 33.09 33.52 32.75 33.38 27,672,256 +0.42(+1.28%)
Jul 14, 2014 32.51 33.10 32.31 32.96 20,688,732 +0.78(+2.41%)
Jul 11, 2014 32.22 32.55 32.03 32.19 19,228,474 +0.03(+0.09%)
Jul 10, 2014 31.58 32.48 31.20 32.16 33,509,390 -0.12(-0.36%)
Jul 09, 2014 31.98 32.32 31.26 32.27 40,024,308 -0.24(-0.72%)
Jul 08, 2014 32.19 32.65 31.52 32.51 35,231,332 +0.27(+0.82%)
Jul 07, 2014 32.98 33.02 32.16 32.24 21,733,872 -0.85(-2.58%)
Jul 03, 2014 33.45 33.10 33.10 33.10 14,148,910 -0.03(-0.09%)
Jul 02, 2014 33.36 33.63 32.91 33.13 27,106,178 -0.22(-0.65%)
Jul 01, 2014 32.62 33.85 32.45 33.34 36,998,220 +1.01(+3.13%)
Jun 30, 2014 31.46 32.43 31.30 32.33 31,590,412 +1.41(+4.57%)
Jun 27, 2014 31.28 31.33 30.86 30.92 47,670,748 -0.48(-1.53%)
Jun 26, 2014 31.70 31.79 31.20 31.40 20,701,254 -0.33(-1.05%)
Jun 25, 2014 31.74 32.13 31.29 31.73 30,295,460 -0.16(-0.49%)
Jun 24, 2014 30.92 32.35 30.58 31.89 60,440,524 +1.22(+3.97%)
Jun 23, 2014 31.69 31.70 30.66 30.67 48,192,908 -0.58(-1.85%)
Jun 20, 2014 31.28 31.33 30.81 31.25 28,806,010 +0.04(+0.13%)
Jun 19, 2014 31.49 31.57 30.96 31.21 22,699,062 -0.25(-0.78%)
Jun 18, 2014 31.77 31.82 31.11 31.46 30,611,988 -0.19(-0.59%)
Jun 17, 2014 31.40 31.79 31.35 31.65 25,646,366 +0.33(+1.07%)
Jun 16, 2014 30.84 31.59 30.69 31.31 35,706,128 +0.73(+2.37%)
Jun 13, 2014 30.56 30.88 30.48 30.59 23,719,854 +0.31(+1.02%)
Jun 12, 2014 30.49 30.64 29.98 30.28 28,648,030 -0.13(-0.44%)
Jun 11, 2014 30.08 31.01 29.56 30.41 56,367,924 +1.45(+5.02%)
Jun 10, 2014 28.46 28.99 28.05 28.96 24,465,676 -0.03(-0.10%)
Jun 06, 2014 28.60 29.00 28.51 28.99 18,669,484 +0.49(+1.72%)
Jun 05, 2014 28.55 28.93 28.37 28.50 22,249,864 +0.07(+0.24%)
Jun 04, 2014 28.04 28.47 27.94 28.43 14,627,771 +0.29(+1.05%)
Jun 03, 2014 28.03 28.39 27.87 28.13 14,267,007 +0.01(+0.03%)
Jun 02, 2014 28.07 28.18 27.52 28.12 14,788,026 +0.07(+0.24%)
May 30, 2014 28.09 28.36 27.86 28.05 24,531,708 +0.01(+0.04%)
May 29, 2014 28.25 28.49 27.90 28.04 23,719,758 -0.03(-0.11%)
May 28, 2014 27.77 28.38 27.64 28.07 25,794,818 +0.54(+1.96%)
May 27, 2014 27.01 27.58 26.97 27.53 23,944,626 +0.72(+2.67%)
May 23, 2014 26.67 26.82 26.82 26.82 12,643,615 +0.05(+0.18%)
May 22, 2014 26.52 26.79 26.37 26.77 10,283,308 +0.28(+1.07%)
May 21, 2014 26.43 26.70 26.30 26.48 19,384,038 +0.43(+1.66%)
May 20, 2014 26.46 26.65 25.67 26.05 22,137,882 -0.38(-1.45%)
May 19, 2014 25.88 26.49 25.67 26.44 22,299,636 +0.89(+3.50%)
May 16, 2014 25.36 25.86 25.06 25.54 20,271,644 +0.17(+0.66%)
May 15, 2014 26.31 26.39 24.78 25.38 42,244,080 -0.98(-3.72%)
May 14, 2014 27.01 27.14 26.28 26.36 25,930,822 -0.76(-2.79%)
May 13, 2014 26.98 27.26 26.72 27.11 28,650,302 +0.12(+0.44%)
May 12, 2014 26.52 27.02 26.44 26.99 22,782,338 +0.66(+2.50%)
May 09, 2014 26.45 26.55 25.95 26.34 21,073,802 -0.09(-0.33%)
May 08, 2014 25.85 26.89 25.74 26.43 27,500,716 +0.51(+1.95%)
May 07, 2014 26.19 26.37 25.56 25.92 24,939,592 -0.26(-0.99%)
May 06, 2014 26.33 26.67 26.01 26.18 23,390,040 -0.06(-0.22%)
May 05, 2014 25.76 26.34 25.46 26.24 21,506,416 +0.42(+1.63%)
May 02, 2014 25.77 26.14 25.58 25.82 18,682,184 +0.06(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.