FinancialContent is the trusted provider of stock market information to the media industry.
Micron Technology (NQ: MU)
41.56 USD  +0.06 (+0.14%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 23, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2017 41.85 42.19 41.40 41.56 26,834,709 +0.06(+0.14%)
Oct 20, 2017 42.00 42.17 41.44 41.50 36,293,718 +0.19(+0.46%)
Oct 19, 2017 41.31 47,645,474 -0.34(-0.82%)
Oct 18, 2017 41.04 41.95 40.81 41.65 43,521,556 +1.26(+3.12%)
Oct 17, 2017 41.14 41.40 40.26 40.39 41,212,429 -1.10(-2.65%)
Oct 16, 2017 40.88 41.57 40.51 41.49 33,687,954 +1.09(+2.70%)
Oct 13, 2017 41.17 40.32 40.40 35,371,160 -0.18(-0.44%)
Oct 12, 2017 41.21 41.75 40.29 40.58 66,773,684 -1.03(-2.48%)
Oct 11, 2017 40.84 42.07 40.80 41.61 53,007,501 -0.37(-0.88%)
Oct 10, 2017 41.45 42.00 40.46 41.98 48,051,579 +1.02(+2.49%)
Oct 09, 2017 39.72 40.99 39.62 40.96 27,267,963 +1.29(+3.25%)
Oct 06, 2017 39.00 39.67 38.81 39.67 25,150,300 +0.30(+0.76%)
Oct 05, 2017 39.80 39.86 39.25 39.37 22,496,885 -0.19(-0.48%)
Oct 04, 2017 40.14 40.43 38.91 39.56 37,895,413 -0.81(-2.01%)
Oct 03, 2017 39.93 40.54 39.85 40.37 27,318,182 +0.36(+0.90%)
Oct 02, 2017 40.37 39.39 40.01 54,226,709 +0.68(+1.73%)
Sep 29, 2017 37.98 39.36 37.81 39.33 48,711,411 +1.37(+3.61%)
Sep 28, 2017 37.15 38.46 36.82 37.96 52,555,044 +0.87(+2.35%)
Sep 27, 2017 36.26 37.15 35.92 37.09 84,577,404 +2.91(+8.51%)
Sep 26, 2017 35.23 35.37 34.09 34.18 55,043,123 -0.69(-1.98%)
Sep 25, 2017 36.15 34.54 34.87 35,598,885 -1.20(-3.33%)
Sep 22, 2017 35.60 36.22 35.60 36.07 21,559,760 +0.16(+0.45%)
Sep 21, 2017 35.93 36.25 35.40 35.91 22,458,494 -0.06(-0.17%)
Sep 20, 2017 36.60 35.34 35.97 42,214,935 +0.02(+0.06%)
Sep 19, 2017 36.10 35.43 35.95 26,368,766 +0.52(+1.47%)
Sep 18, 2017 35.13 35.79 35.03 35.43 41,324,747 +0.78(+2.25%)
Sep 15, 2017 34.64 35.00 34.38 34.65 37,417,250 +0.07(+0.20%)
Sep 14, 2017 34.43 34.85 34.30 34.58 22,970,308 -0.01(-0.03%)
Sep 13, 2017 34.56 34.80 34.02 34.59 41,587,609 +0.30(+0.87%)
Sep 12, 2017 33.69 34.54 33.56 34.29 38,624,326 +0.85(+2.54%)
Sep 11, 2017 32.90 33.44 32.81 33.44 31,005,095 +0.99(+3.05%)
Sep 08, 2017 32.80 33.02 32.31 32.45 19,649,272 -0.34(-1.04%)
Sep 07, 2017 32.90 32.45 32.79 25,344,160 +0.54(+1.67%)
Sep 06, 2017 32.07 32.70 32.07 32.25 29,280,937 +0.18(+0.56%)
Sep 05, 2017 32.45 32.60 31.65 32.07 28,866,578 -0.53(-1.63%)
Sep 01, 2017 32.13 32.88 32.13 32.60 26,034,048 +0.63(+1.97%)
Aug 31, 2017 31.61 32.02 31.48 31.97 25,689,519 +0.36(+1.14%)
Aug 30, 2017 31.65 31.67 31.38 31.61 17,459,235 +0.13(+0.41%)
Aug 29, 2017 30.75 31.53 30.70 31.48 23,135,517 +0.40(+1.29%)
Aug 28, 2017 30.43 31.21 30.42 31.08 22,516,227 +0.79(+2.61%)
Aug 25, 2017 30.30 30.39 30.05 30.29 13,929,789 +0.07(+0.23%)
Aug 24, 2017 30.55 30.63 30.11 30.22 18,056,473 -0.23(-0.76%)
Aug 23, 2017 29.97 30.74 29.87 30.45 21,182,661 +0.00(+0.00%)
Aug 22, 2017 29.85 30.54 29.77 30.45 18,820,033 +0.89(+3.01%)
Aug 21, 2017 30.38 29.28 29.56 26,243,579 -0.82(-2.70%)
Aug 18, 2017 29.96 30.60 29.76 30.38 31,178,131 +0.76(+2.57%)
Aug 17, 2017 30.32 30.52 29.61 29.62 26,143,171 -1.07(-3.49%)
Aug 16, 2017 30.02 30.86 29.96 30.69 37,871,641 +1.01(+3.40%)
Aug 15, 2017 29.50 29.80 29.14 29.68 23,970,321 +0.44(+1.50%)
Aug 14, 2017 28.82 29.36 28.72 29.24 25,242,275 +1.23(+4.39%)
Aug 11, 2017 27.44 28.04 26.85 28.01 23,375,939 +0.52(+1.89%)
Aug 10, 2017 28.30 28.38 27.43 27.49 26,137,333 -1.09(-3.81%)
Aug 09, 2017 28.51 28.89 28.36 28.58 14,176,099 -0.26(-0.90%)
Aug 08, 2017 28.61 29.34 28.61 28.84 21,874,152 +0.25(+0.87%)
Aug 07, 2017 27.93 28.61 27.81 28.59 16,586,341 +0.67(+2.40%)
Aug 04, 2017 27.86 28.30 27.27 27.92 23,947,545 +0.09(+0.32%)
Aug 03, 2017 28.39 28.40 27.61 27.83 30,281,988 -0.80(-2.79%)
Aug 02, 2017 28.96 29.38 28.22 28.63 27,212,922 +0.29(+1.02%)
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