Micron Technology (NQ: MU )

119.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 30.42 30.65 30.07 30.12 15,936,041 +0.05(+0.16%)
Feb 26, 2015 29.99 30.42 29.82 30.07 14,641,445 +0.14(+0.46%)
Feb 25, 2015 30.05 30.37 29.81 29.94 17,075,764 -0.28(-0.94%)
Feb 24, 2015 29.60 30.40 28.28 30.22 55,976,204 -0.62(-2.01%)
Feb 23, 2015 31.29 31.34 30.71 30.84 14,093,218 -0.62(-1.97%)
Feb 20, 2015 31.17 31.47 30.71 31.46 16,832,292 +0.22(+0.69%)
Feb 19, 2015 31.55 31.62 31.15 31.24 13,674,450 -0.35(-1.12%)
Feb 18, 2015 31.68 31.92 31.46 31.60 12,572,060 -0.16(-0.49%)
Feb 17, 2015 31.73 32.25 31.64 31.75 20,232,038 +0.47(+1.51%)
Feb 13, 2015 31.63 31.28 31.28 31.28 19,080,198 -0.09(-0.28%)
Feb 12, 2015 30.50 31.48 30.39 31.37 24,202,636 +0.90(+2.97%)
Feb 11, 2015 30.53 31.02 29.91 30.47 30,315,826 -0.07(-0.23%)
Feb 10, 2015 28.58 30.58 28.48 30.53 44,618,128 +2.69(+9.67%)
Feb 09, 2015 28.26 28.26 27.74 27.84 22,791,370 -0.55(-1.94%)
Feb 06, 2015 29.01 29.37 28.34 28.39 19,085,232 -0.57(-1.97%)
Feb 05, 2015 28.78 28.99 28.60 28.96 20,128,196 +0.45(+1.58%)
Feb 04, 2015 28.30 28.72 28.23 28.51 21,311,054 +0.08(+0.29%)
Feb 03, 2015 28.06 28.57 27.97 28.43 24,434,346 +0.50(+1.79%)
Feb 02, 2015 28.73 28.86 27.59 27.93 34,637,000 -0.82(-2.84%)
Jan 30, 2015 28.87 29.17 28.70 28.74 23,878,372 -0.44(-1.50%)
Jan 29, 2015 28.77 29.30 28.34 29.18 30,829,444 +0.60(+2.11%)
Jan 28, 2015 29.46 29.65 28.51 28.57 22,075,762 -0.55(-1.87%)
Jan 27, 2015 29.89 29.91 29.12 29.12 28,080,758 -1.35(-4.42%)
Jan 26, 2015 29.99 30.47 29.67 30.47 19,520,064 +0.07(+0.23%)
Jan 23, 2015 30.34 30.57 29.92 30.40 21,546,900 +0.06(+0.19%)
Jan 22, 2015 29.91 30.40 29.69 30.34 22,702,778 +0.39(+1.31%)
Jan 21, 2015 28.97 30.19 28.97 29.95 27,511,940 +0.81(+2.76%)
Jan 20, 2015 28.98 29.48 28.83 29.14 30,409,774 +0.67(+2.35%)
Jan 16, 2015 28.62 28.74 28.00 28.47 59,496,592 -0.30(-1.06%)
Jan 15, 2015 29.71 29.88 28.75 28.78 28,995,478 -0.74(-2.50%)
Jan 14, 2015 29.73 30.64 29.27 29.51 36,122,036 -0.77(-2.55%)
Jan 13, 2015 31.35 31.62 30.10 30.28 40,983,840 -0.81(-2.61%)
Jan 12, 2015 31.81 32.40 30.84 31.09 42,690,184 -1.83(-5.56%)
Jan 09, 2015 33.16 33.26 32.37 32.93 19,680,246 -0.14(-0.43%)
Jan 08, 2015 31.98 33.26 31.97 33.07 32,434,136 +1.54(+4.89%)
Jan 07, 2015 30.97 32.39 30.89 31.53 53,500,196 -0.76(-2.34%)
Jan 06, 2015 33.49 33.62 32.05 32.28 40,716,628 -0.89(-2.68%)
Jan 05, 2015 34.09 34.12 33.15 33.17 24,041,952 -0.96(-2.81%)
Jan 02, 2015 34.61 34.89 33.73 34.13 15,413,714 -0.26(-0.74%)
Dec 31, 2014 34.82 34.38 34.38 34.38 10,909,268 -0.38(-1.10%)
Dec 30, 2014 34.80 35.10 34.67 34.77 11,686,288 -0.13(-0.37%)
Dec 29, 2014 34.64 35.05 34.45 34.90 12,581,076 +0.52(+1.51%)
Dec 26, 2014 34.40 34.60 34.35 34.37 7,008,946 +0.09(+0.26%)
Dec 24, 2014 34.40 34.29 34.29 34.29 4,757,933 -0.06(-0.17%)
Dec 23, 2014 34.30 34.56 34.14 34.34 11,148,114 +0.33(+0.97%)
Dec 22, 2014 34.13 34.37 33.88 34.02 12,888,857 +0.14(+0.42%)
Dec 19, 2014 33.97 34.18 33.52 33.87 18,805,714 +0.04(+0.12%)
Dec 18, 2014 34.00 34.17 33.44 33.83 18,493,118 +0.61(+1.83%)
Dec 17, 2014 32.49 33.29 31.92 33.23 19,751,642 +0.90(+2.78%)
Dec 16, 2014 32.31 33.31 31.79 32.33 29,120,148 -0.43(-1.32%)
Dec 15, 2014 33.74 33.83 32.66 32.76 27,712,876 -0.63(-1.90%)
Dec 12, 2014 34.30 34.31 33.36 33.39 20,159,164 -1.17(-3.38%)
Dec 11, 2014 34.53 35.18 34.27 34.56 13,507,707 +0.32(+0.95%)
Dec 10, 2014 34.81 35.01 34.16 34.24 17,346,272 -0.78(-2.23%)
Dec 09, 2014 34.23 35.07 33.92 35.02 16,780,134 -0.36(-1.01%)
Dec 08, 2014 35.81 35.94 35.06 35.38 16,099,511 -0.46(-1.29%)
Dec 05, 2014 35.45 35.85 35.37 35.84 14,371,669 +0.41(+1.16%)
Dec 04, 2014 35.39 35.85 35.03 35.43 16,787,678 -0.03(-0.08%)
Dec 03, 2014 35.26 35.70 35.10 35.45 29,523,582 +0.49(+1.39%)
Dec 02, 2014 34.42 35.13 34.02 34.97 14,528,193 +0.60(+1.76%)
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.