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 (%)
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%)
Dec 01, 2014 35.34 35.49 34.32 34.36 21,700,344 -0.94(-2.67%)
Nov 28, 2014 35.20 35.57 35.08 35.31 11,857,650 +0.32(+0.93%)
Nov 26, 2014 34.01 34.98 34.98 34.98 18,620,888 +0.81(+2.36%)
Nov 25, 2014 34.15 34.35 33.79 34.18 14,239,155 +0.07(+0.20%)
Nov 24, 2014 33.80 34.62 33.65 34.11 25,419,134 +0.42(+1.25%)
Nov 21, 2014 33.11 33.78 32.92 33.69 26,028,288 +1.07(+3.28%)
Nov 20, 2014 32.15 32.88 31.91 32.62 13,860,729 +0.25(+0.76%)
Nov 19, 2014 32.34 32.63 31.76 32.37 14,849,976 +0.09(+0.27%)
Nov 18, 2014 31.72 32.56 31.72 32.28 15,799,742 +0.57(+1.80%)
Nov 17, 2014 31.33 31.83 31.12 31.71 18,585,920 -0.32(-1.01%)
Nov 14, 2014 32.35 32.35 31.56 32.04 17,751,834 -0.31(-0.97%)
Nov 13, 2014 32.39 32.62 32.16 32.35 11,046,864 +0.03(+0.09%)
Nov 12, 2014 32.46 32.58 32.21 32.32 14,581,664 -0.28(-0.87%)
Nov 11, 2014 32.39 32.78 32.30 32.61 11,490,397 +0.11(+0.33%)
Nov 10, 2014 32.34 32.52 32.04 32.50 14,072,990 +0.08(+0.24%)
Nov 07, 2014 32.71 32.78 31.74 32.42 19,689,430 -0.33(-1.02%)
Nov 06, 2014 32.90 33.19 32.56 32.75 23,996,298 -0.35(-1.07%)
Nov 05, 2014 32.91 33.16 32.52 33.11 23,557,892 +0.33(+1.02%)
Nov 04, 2014 32.88 32.99 32.31 32.77 16,803,346 -0.14(-0.42%)
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.