Micron Technology (NQ: MU )

89.37 +0.12 (+0.13%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 31.52 31.55 29.15 29.30 74,678,256 -1.58(-5.12%)
Jun 29, 2017 31.69 31.78 30.07 30.88 54,922,284 -0.76(-2.39%)
Jun 28, 2017 31.47 31.68 30.85 31.64 28,929,414 +0.57(+1.83%)
Jun 27, 2017 31.90 32.05 31.02 31.07 33,846,652 -0.82(-2.58%)
Jun 26, 2017 31.84 32.34 31.35 31.89 35,401,588 +0.76(+2.43%)
Jun 23, 2017 31.05 31.14 46,188,872 -0.16(-0.50%)
Jun 22, 2017 31.44 31.79 31.17 31.29 23,490,474 -0.12(-0.37%)
Jun 21, 2017 30.60 31.55 30.48 31.41 31,152,688 +1.16(+3.83%)
Jun 20, 2017 30.81 30.98 30.15 30.25 26,284,018 -0.36(-1.19%)
Jun 19, 2017 29.94 30.66 29.76 30.62 25,384,668 +1.31(+4.49%)
Jun 16, 2017 30.06 30.42 29.26 29.30 43,700,256 -0.69(-2.29%)
Jun 15, 2017 29.90 30.39 29.52 29.99 34,310,252 -0.49(-1.61%)
Jun 14, 2017 31.18 31.19 30.27 30.48 29,467,630 -0.47(-1.52%)
Jun 13, 2017 31.16 31.64 30.19 30.95 34,409,172 +0.33(+1.09%)
Jun 12, 2017 29.50 31.09 28.66 30.62 47,429,492 +0.59(+1.96%)
Jun 09, 2017 32.06 32.31 29.00 30.03 54,077,088 -1.82(-5.70%)
Jun 08, 2017 32.22 32.24 31.28 31.84 29,711,846 -0.05(-0.15%)
Jun 07, 2017 31.11 31.94 31.11 31.89 33,253,230 +0.91(+2.95%)
Jun 06, 2017 30.46 31.17 30.29 30.98 33,756,800 +0.35(+1.15%)
Jun 05, 2017 30.71 31.16 30.49 30.63 24,820,062 +0.00(+0.00%)
Jun 02, 2017 30.22 30.79 29.96 30.63 20,592,026 +0.44(+1.46%)
Jun 01, 2017 30.17 30.25 29.71 30.18 20,912,904 -0.01(-0.03%)
May 31, 2017 30.43 30.48 29.75 30.19 26,902,452 +0.07(+0.23%)
May 30, 2017 29.38 30.29 29.32 30.12 35,337,944 +0.92(+3.16%)
May 26, 2017 28.72 29.21 28.33 29.20 18,124,298 +0.32(+1.12%)
May 25, 2017 28.65 29.10 28.64 28.88 21,105,328 +0.43(+1.52%)
May 24, 2017 27.94 28.57 27.91 28.45 22,778,004 +0.69(+2.47%)
May 23, 2017 27.55 27.78 27.04 27.76 22,216,684 +0.23(+0.82%)
May 22, 2017 27.67 27.72 27.13 27.53 18,363,986 +0.24(+0.86%)
May 19, 2017 27.26 27.63 27.21 27.30 19,539,208 +0.33(+1.24%)
May 18, 2017 26.64 27.37 26.58 26.97 27,375,190 +0.47(+1.78%)
May 17, 2017 27.81 27.98 26.45 26.49 38,751,992 -1.98(-6.96%)
May 16, 2017 28.38 28.54 28.03 28.48 15,217,160 +0.19(+0.66%)
May 15, 2017 28.54 28.64 28.19 28.29 22,310,224 -0.10(-0.35%)
May 12, 2017 28.55 28.57 28.14 28.39 16,206,265 -0.10(-0.34%)
May 11, 2017 28.62 28.76 28.15 28.49 22,923,678 -0.28(-0.99%)
May 10, 2017 28.38 28.86 28.26 28.77 29,820,394 +0.50(+1.77%)
May 09, 2017 27.58 28.36 27.53 28.27 31,662,608 +0.74(+2.67%)
May 08, 2017 27.04 27.54 26.77 27.53 32,942,494 -0.14(-0.50%)
May 05, 2017 27.28 27.69 27.10 27.67 15,938,138 +0.40(+1.48%)
May 04, 2017 27.42 27.64 27.20 27.27 15,840,121 -0.21(-0.75%)
May 03, 2017 27.03 27.57 27.03 27.48 15,345,836 +0.23(+0.83%)
May 02, 2017 27.75 27.75 26.94 27.25 25,814,788 -0.51(-1.84%)
May 01, 2017 27.33 27.85 27.20 27.76 24,391,510 +0.61(+2.24%)
Apr 28, 2017 27.50 27.67 26.99 27.15 28,641,532 +0.04(+0.14%)
Apr 27, 2017 26.66 27.13 26.59 27.11 25,072,092 +0.82(+3.14%)
Apr 26, 2017 26.08 26.56 25.90 26.29 25,141,298 -0.20(-0.74%)
Apr 25, 2017 26.21 26.51 25.87 26.48 23,312,256 +0.41(+1.58%)
Apr 24, 2017 27.22 27.24 26.02 26.07 44,861,216 -0.74(-2.75%)
Apr 21, 2017 27.48 27.50 26.65 26.81 28,903,016 -0.63(-2.29%)
Apr 20, 2017 26.98 27.55 26.98 27.44 24,077,618 +0.69(+2.57%)
Apr 19, 2017 26.94 27.03 26.54 26.75 21,635,436 +0.12(+0.44%)
Apr 18, 2017 26.49 26.83 26.40 26.63 14,681,734 +0.01(+0.04%)
Apr 17, 2017 26.41 26.71 26.33 26.62 14,377,367 +0.38(+1.46%)
Apr 13, 2017 26.05 26.72 25.87 26.24 26,575,222 +0.05(+0.19%)
Apr 12, 2017 26.91 26.92 26.16 26.19 25,085,712 -0.48(-1.80%)
Apr 11, 2017 26.98 27.02 26.18 26.67 39,355,536 -0.45(-1.66%)
Apr 10, 2017 27.92 27.96 27.06 27.12 27,929,098 -0.86(-3.09%)
Apr 07, 2017 27.92 28.31 27.82 27.99 20,713,438 -0.10(-0.35%)
Apr 06, 2017 27.72 28.24 27.50 28.08 19,793,326 +0.35(+1.27%)
Apr 05, 2017 28.10 28.36 27.70 27.73 22,814,440 -0.32(-1.15%)
Apr 04, 2017 27.94 28.14 27.63 28.05 14,220,340 -0.05(-0.17%)
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.