Micron Technology (NQ: MU )

99.65 -4.43 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 11.41 11.41 10.45 10.55 40,928,740 -0.85(-7.49%)
Apr 28, 2016 11.31 12.17 11.30 11.40 41,969,736 +0.06(+0.52%)
Apr 27, 2016 11.13 11.39 10.99 11.34 24,814,930 +0.05(+0.43%)
Apr 26, 2016 10.62 11.43 10.51 11.29 47,994,988 +0.94(+9.10%)
Apr 25, 2016 10.47 10.68 10.28 10.35 22,916,664 -0.11(-1.03%)
Apr 22, 2016 10.46 10.61 10.30 10.46 19,072,424 +0.01(+0.09%)
Apr 21, 2016 10.60 10.69 10.40 10.45 15,926,796 -0.10(-0.93%)
Apr 20, 2016 10.43 10.57 10.30 10.55 19,636,350 +0.03(+0.28%)
Apr 19, 2016 10.87 10.87 10.40 10.52 21,404,296 -0.17(-1.56%)
Apr 18, 2016 10.43 10.89 10.36 10.69 26,875,646 +0.20(+1.87%)
Apr 15, 2016 10.53 10.56 10.26 10.49 25,808,556 +0.28(+2.79%)
Apr 14, 2016 10.59 10.59 10.20 10.21 18,117,302 -0.47(-4.41%)
Apr 13, 2016 10.11 10.70 10.01 10.68 26,606,934 +0.70(+6.98%)
Apr 12, 2016 10.31 10.34 9.862 9.980 26,165,384 -0.27(-2.68%)
Apr 11, 2016 10.55 10.72 10.24 10.25 18,603,952 -0.26(-2.52%)
Apr 08, 2016 10.44 10.69 10.37 10.52 19,311,702 +0.21(+2.00%)
Apr 07, 2016 10.22 10.45 10.20 10.31 19,841,822 +0.04(+0.38%)
Apr 06, 2016 10.22 10.28 10.06 10.27 18,760,586 +0.07(+0.67%)
Apr 05, 2016 10.43 10.52 10.19 10.21 21,153,774 -0.39(-3.70%)
Apr 04, 2016 10.85 11.01 10.57 10.60 22,903,862 -0.23(-2.09%)
Apr 01, 2016 10.09 10.86 10.05 10.82 29,001,484 +0.55(+5.35%)
Mar 31, 2016 10.12 10.29 9.823 10.27 49,049,504 -0.01(-0.10%)
Mar 30, 2016 10.31 10.74 10.21 10.28 35,783,352 +0.03(+0.29%)
Mar 29, 2016 9.989 10.33 9.911 10.25 31,478,106 +0.07(+0.67%)
Mar 28, 2016 10.30 10.39 10.06 10.19 23,335,826 -0.12(-1.14%)
Mar 24, 2016 10.30 10.30 10.30 10.30 23,258,432 -0.15(-1.41%)
Mar 23, 2016 11.22 11.25 10.43 10.45 29,982,280 -0.78(-6.91%)
Mar 22, 2016 11.24 11.38 11.12 11.23 13,720,257 -0.09(-0.78%)
Mar 21, 2016 10.93 11.38 10.87 11.31 18,426,464 +0.38(+3.50%)
Mar 18, 2016 10.64 10.96 10.55 10.93 45,682,732 +0.26(+2.48%)
Mar 17, 2016 10.52 10.79 10.40 10.67 20,353,890 +0.15(+1.40%)
Mar 16, 2016 10.51 10.69 10.35 10.52 20,859,246 -0.13(-1.20%)
Mar 15, 2016 10.94 10.94 10.52 10.65 15,444,210 -0.29(-2.69%)
Mar 14, 2016 11.13 11.13 10.80 10.94 13,789,088 -0.24(-2.11%)
Mar 11, 2016 10.78 11.18 10.65 11.18 17,590,662 +0.50(+4.69%)
Mar 10, 2016 10.74 10.85 10.46 10.68 18,109,530 +0.07(+0.65%)
Mar 09, 2016 10.56 10.71 10.33 10.61 15,409,464 +0.15(+1.41%)
Mar 08, 2016 11.23 11.24 10.45 10.46 30,203,028 -0.90(-7.95%)
Mar 07, 2016 11.25 11.56 10.84 11.36 28,293,070 -0.29(-2.53%)
Mar 04, 2016 11.58 11.90 11.38 11.66 35,952,864 +0.09(+0.76%)
Mar 03, 2016 11.51 11.63 11.38 11.57 16,631,328 +0.11(+0.94%)
Mar 02, 2016 10.80 11.47 10.76 11.46 18,537,020 +0.60(+5.51%)
Mar 01, 2016 10.57 10.89 10.39 10.86 15,933,433 +0.43(+4.14%)
Feb 29, 2016 10.45 10.69 10.32 10.43 21,078,540 -0.07(-0.65%)
Feb 26, 2016 10.59 10.79 10.37 10.50 16,732,174 -0.02(-0.19%)
Feb 25, 2016 10.47 10.54 10.02 10.52 16,445,764 +0.08(+0.75%)
Feb 24, 2016 10.06 10.47 9.872 10.44 18,904,188 +0.15(+1.43%)
Feb 23, 2016 10.79 10.87 10.20 10.29 23,111,606 -0.55(-5.07%)
Feb 22, 2016 11.16 11.23 10.70 10.84 20,377,784 -0.11(-0.99%)
Feb 19, 2016 11.18 11.18 10.74 10.95 18,248,946 -0.32(-2.87%)
Feb 18, 2016 11.35 11.53 11.11 11.27 22,018,556 +0.06(+0.53%)
Feb 17, 2016 10.76 11.43 10.72 11.22 35,050,952 +0.61(+5.74%)
Feb 16, 2016 10.17 10.67 10.12 10.61 28,012,010 +0.78(+7.88%)
Feb 12, 2016 9.695 9.832 9.832 9.832 24,312,372 +0.32(+3.41%)
Feb 11, 2016 9.538 9.734 9.273 9.509 27,621,364 -0.21(-2.12%)
Feb 10, 2016 9.891 10.09 9.638 9.715 22,469,212 -0.08(-0.80%)
Feb 09, 2016 9.823 10.15 9.567 9.793 30,754,392 -0.19(-1.87%)
Feb 08, 2016 10.51 10.56 9.754 9.980 27,945,554 -0.81(-7.55%)
Feb 05, 2016 10.94 11.17 10.56 10.79 23,090,630 -0.23(-2.05%)
Feb 04, 2016 10.51 11.33 10.50 11.02 26,663,404 +0.46(+4.37%)
Feb 03, 2016 10.47 10.66 9.989 10.56 18,439,690 +0.17(+1.61%)
Feb 02, 2016 10.60 10.86 10.28 10.39 22,508,138 -0.36(-3.38%)
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.