FinancialContent is the trusted provider of stock market information to the media industry.
Micron Technology (NQ: MU)
44.26 USD  +1.34 (+3.12%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 17, 2018 43.21 44.38 42.98 44.26 38,059,349 +1.34(+3.12%)
Jan 16, 2018 43.14 43.84 42.42 42.92 38,142,231 +0.11(+0.26%)
Jan 12, 2018 42.81 42.81 42.81 0 -0.01(-0.02%)
Jan 11, 2018 43.52 44.00 42.62 42.82 39,382,074 -0.49(-1.13%)
Jan 10, 2018 43.37 43.31 53,304,371 +0.34(+0.79%)
Jan 09, 2018 45.27 45.55 42.77 42.97 62,912,278 -2.58(-5.66%)
Jan 08, 2018 45.31 46.09 44.91 45.55 32,128,689 -0.25(-0.55%)
Jan 05, 2018 46.13 46.65 45.38 45.80 47,381,089 -1.08(-2.30%)
Jan 04, 2018 45.99 46.98 45.01 46.88 51,880,350 +1.90(+4.22%)
Jan 03, 2018 44.50 45.05 44.05 44.98 43,196,565 +1.31(+3.00%)
Jan 02, 2018 41.54 43.72 41.19 43.67 37,010,820 +2.55(+6.20%)
Dec 29, 2017 41.12 41.12 41.12 0 -0.69(-1.65%)
Dec 28, 2017 42.83 43.05 41.75 41.81 28,982,752 -0.67(-1.58%)
Dec 27, 2017 42.22 43.06 42.03 42.48 24,121,581 +0.23(+0.54%)
Dec 26, 2017 43.19 43.20 41.52 42.25 41,941,861 -1.87(-4.24%)
Dec 22, 2017 44.18 44.94 43.94 44.12 30,372,505 -0.30(-0.68%)
Dec 21, 2017 45.55 45.58 44.35 44.42 50,410,659 -1.33(-2.91%)
Dec 20, 2017 46.65 46.80 44.86 45.75 84,215,129 +1.77(+4.02%)
Dec 19, 2017 44.09 44.34 43.30 43.98 50,532,036 +0.27(+0.62%)
Dec 18, 2017 43.37 43.73 43.01 43.71 34,977,977 +1.31(+3.09%)
Dec 15, 2017 42.30 42.55 41.88 42.40 58,721,655 +0.16(+0.38%)
Dec 14, 2017 42.29 42.73 41.88 42.24 24,553,193 +0.19(+0.45%)
Dec 13, 2017 42.22 43.10 41.97 42.05 28,176,676 +0.19(+0.45%)
Dec 12, 2017 42.69 42.85 41.71 41.86 28,427,143 -1.15(-2.67%)
Dec 11, 2017 43.42 43.75 42.33 43.01 32,248,882 -0.20(-0.46%)
Dec 08, 2017 44.04 44.58 42.88 43.21 44,717,757 +0.01(+0.02%)
Dec 07, 2017 42.18 43.23 41.91 43.20 43,043,530 +1.62(+3.90%)
Dec 06, 2017 40.82 41.74 40.30 41.58 38,448,353 +0.37(+0.90%)
Dec 05, 2017 39.77 42.05 39.42 41.21 56,494,898 +1.31(+3.28%)
Dec 04, 2017 41.95 42.18 39.07 39.90 73,576,872 -2.09(-4.98%)
Dec 01, 2017 41.73 42.55 40.34 41.99 73,138,563 -0.40(-0.94%)
Nov 30, 2017 44.16 44.53 41.86 42.39 63,835,735 -1.35(-3.09%)
Nov 29, 2017 47.50 47.60 43.28 43.74 81,286,873 -4.19(-8.74%)
Nov 28, 2017 48.45 48.86 47.84 47.93 30,612,818 -0.12(-0.25%)
Nov 27, 2017 47.96 48.39 47.09 48.05 44,431,416 -1.63(-3.28%)
Nov 24, 2017 49.32 49.88 49.03 49.68 14,203,317 +0.54(+1.10%)
Nov 22, 2017 49.85 49.89 48.62 49.14 28,711,802 -0.26(-0.53%)
Nov 21, 2017 48.36 49.63 48.15 49.40 35,710,947 +1.76(+3.69%)
Nov 20, 2017 46.51 47.86 46.40 47.64 26,937,654 +1.48(+3.21%)
Nov 17, 2017 46.54 46.55 45.73 46.16 22,613,342 -0.02(-0.04%)
Nov 16, 2017 45.73 46.29 45.29 46.18 24,140,835 +0.82(+1.81%)
Nov 15, 2017 45.19 45.74 44.62 45.36 22,417,786 -0.44(-0.96%)
Nov 14, 2017 45.58 46.00 44.80 45.80 29,857,011 +0.20(+0.44%)
Nov 13, 2017 44.33 45.87 44.19 45.60 30,487,303 +0.82(+1.83%)
Nov 10, 2017 43.76 44.85 43.71 44.78 33,840,763 +1.28(+2.94%)
Nov 09, 2017 43.69 43.69 42.58 43.50 32,468,012 -0.59(-1.34%)
Nov 08, 2017 43.85 44.14 43.45 44.09 19,494,017 +0.14(+0.32%)
Nov 07, 2017 43.58 44.24 43.33 43.95 32,415,139 +0.70(+1.62%)
Nov 06, 2017 43.85 44.01 42.45 43.25 28,818,215 -0.46(-1.05%)
Nov 03, 2017 44.77 45.00 43.35 43.71 27,694,556 -0.63(-1.42%)
Nov 02, 2017 44.08 44.75 43.72 44.34 25,801,877 -0.04(-0.09%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More