Micron Technology (NQ: MU )

117.58 -1.67 (-1.40%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 34.01 34.11 33.28 33.65 26,234,896 -0.24(-0.70%)
Sep 29, 2014 32.82 34.23 32.61 33.88 34,584,724 +0.66(+1.98%)
Sep 26, 2014 33.36 33.49 32.81 33.23 54,957,152 +2.09(+6.72%)
Sep 25, 2014 31.83 31.98 30.79 31.13 37,017,332 -0.51(-1.61%)
Sep 24, 2014 31.23 31.77 30.78 31.64 26,231,284 +1.00(+3.27%)
Sep 23, 2014 29.96 30.93 29.57 30.64 23,117,496 +0.59(+1.96%)
Sep 22, 2014 30.87 30.88 29.87 30.05 22,107,882 -1.01(-3.26%)
Sep 19, 2014 31.90 31.97 30.89 31.06 25,682,284 -0.83(-2.62%)
Sep 18, 2014 31.66 31.90 31.41 31.90 12,701,596 +0.49(+1.56%)
Sep 17, 2014 30.91 31.69 30.72 31.41 19,846,116 +0.52(+1.69%)
Sep 16, 2014 29.55 31.02 29.20 30.89 29,261,940 +1.40(+4.76%)
Sep 15, 2014 30.84 30.96 29.34 29.48 37,689,540 -1.48(-4.77%)
Sep 12, 2014 31.44 31.58 30.94 30.96 12,804,317 -0.51(-1.61%)
Sep 11, 2014 31.28 31.61 31.14 31.47 11,578,132 -0.05(-0.16%)
Sep 10, 2014 31.58 31.62 30.86 31.52 25,094,306 +0.11(+0.34%)
Sep 09, 2014 32.42 32.43 31.29 31.41 20,570,696 -1.13(-3.49%)
Sep 08, 2014 32.40 32.81 32.25 32.54 18,258,450 +0.19(+0.59%)
Sep 05, 2014 31.53 32.36 31.45 32.35 18,095,996 +0.81(+2.55%)
Sep 04, 2014 31.38 32.01 31.26 31.55 25,250,836 +0.43(+1.39%)
Sep 03, 2014 30.88 31.12 30.52 31.11 24,360,494 +0.17(+0.54%)
Sep 02, 2014 31.85 32.02 30.89 30.95 27,467,390 -1.07(-3.34%)
Aug 29, 2014 32.36 32.02 32.02 32.02 13,765,107 -0.21(-0.64%)
Aug 28, 2014 32.22 32.31 32.02 32.22 11,088,491 -0.18(-0.56%)
Aug 27, 2014 32.24 32.46 32.08 32.41 12,433,731 +0.11(+0.35%)
Aug 26, 2014 32.68 32.83 31.93 32.29 16,356,768 -0.32(-0.99%)
Aug 25, 2014 32.91 33.10 32.60 32.62 12,927,180 -0.08(-0.24%)
Aug 22, 2014 32.61 32.83 32.37 32.70 11,973,260 +0.10(+0.30%)
Aug 21, 2014 32.45 32.72 32.16 32.60 16,890,530 -0.11(-0.33%)
Aug 20, 2014 31.80 32.79 31.80 32.70 21,633,290 +0.88(+2.78%)
Aug 19, 2014 31.72 32.12 31.69 31.82 15,295,304 +0.35(+1.12%)
Aug 18, 2014 31.12 31.51 30.85 31.47 17,823,400 +0.54(+1.75%)
Aug 15, 2014 30.84 31.16 30.60 30.93 20,934,822 +0.44(+1.45%)
Aug 14, 2014 30.32 30.68 30.32 30.49 17,177,252 -0.33(-1.08%)
Aug 13, 2014 30.34 31.01 30.34 30.82 18,155,900 +0.67(+2.22%)
Aug 12, 2014 30.01 30.39 29.67 30.15 21,891,572 -0.04(-0.13%)
Aug 11, 2014 29.78 30.28 29.61 30.19 20,970,688 +0.69(+2.33%)
Aug 08, 2014 29.32 29.71 29.09 29.50 23,309,918 +0.35(+1.21%)
Aug 07, 2014 30.35 30.63 28.85 29.15 36,634,116 -0.98(-3.26%)
Aug 06, 2014 30.50 30.62 29.57 30.13 35,540,036 -0.40(-1.32%)
Aug 05, 2014 30.80 31.53 30.35 30.53 32,216,658 -0.59(-1.89%)
Aug 04, 2014 30.65 31.29 30.50 31.12 22,156,248 +0.59(+1.93%)
Aug 01, 2014 30.33 30.81 30.00 30.53 26,658,076 +0.53(+1.77%)
Jul 31, 2014 30.61 30.69 29.32 30.00 65,994,324 -1.94(-6.09%)
Jul 30, 2014 31.80 32.15 31.70 31.95 16,290,765 +0.39(+1.24%)
Jul 29, 2014 31.57 31.93 31.39 31.56 19,727,400 +0.15(+0.47%)
Jul 28, 2014 32.74 32.86 31.34 31.41 34,812,540 -1.41(-4.31%)
Jul 25, 2014 33.09 33.22 32.64 32.82 20,012,776 -0.45(-1.36%)
Jul 24, 2014 33.26 33.67 33.03 33.27 23,101,244 +0.20(+0.59%)
Jul 23, 2014 32.95 33.18 32.66 33.08 21,219,058 +0.05(+0.15%)
Jul 22, 2014 32.75 33.09 32.42 33.03 14,603,693 +0.55(+1.69%)
Jul 21, 2014 32.41 32.75 32.02 32.48 16,029,825 -0.08(-0.24%)
Jul 18, 2014 32.59 33.15 32.41 32.56 29,049,046 +0.10(+0.30%)
Jul 17, 2014 33.23 33.39 32.40 32.46 37,546,716 -1.56(-4.59%)
Jul 16, 2014 33.80 34.23 33.62 34.02 30,941,948 +0.61(+1.82%)
Jul 15, 2014 33.12 33.54 32.78 33.41 27,648,074 +0.42(+1.28%)
Jul 14, 2014 32.54 33.13 32.34 32.99 20,670,654 +0.78(+2.41%)
Jul 11, 2014 32.25 32.58 32.06 32.21 19,211,672 +0.03(+0.09%)
Jul 10, 2014 31.60 32.50 31.23 32.18 33,480,108 -0.12(-0.36%)
Jul 09, 2014 32.01 32.35 31.29 32.30 39,989,332 -0.24(-0.72%)
Jul 08, 2014 32.21 32.68 31.55 32.54 35,200,544 +0.27(+0.82%)
Jul 07, 2014 33.01 33.05 32.18 32.27 21,714,880 -0.85(-2.58%)
Jul 03, 2014 33.48 33.13 33.13 33.13 14,136,545 -0.03(-0.09%)
Jul 02, 2014 33.39 33.66 32.94 33.16 27,082,490 -0.22(-0.65%)
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.