Skip to main content

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 (%)
Jun 30, 2014 31.46 32.43 31.30 32.33 31,590,412 +1.41(+4.57%)
Jun 27, 2014 31.28 31.33 30.86 30.92 47,670,748 -0.48(-1.53%)
Jun 26, 2014 31.70 31.79 31.20 31.40 20,701,254 -0.33(-1.05%)
Jun 25, 2014 31.74 32.13 31.29 31.73 30,295,460 -0.16(-0.49%)
Jun 24, 2014 30.92 32.35 30.58 31.89 60,440,524 +1.22(+3.97%)
Jun 23, 2014 31.69 31.70 30.66 30.67 48,192,908 -0.58(-1.85%)
Jun 20, 2014 31.28 31.33 30.81 31.25 28,806,010 +0.04(+0.13%)
Jun 19, 2014 31.49 31.57 30.96 31.21 22,699,062 -0.25(-0.78%)
Jun 18, 2014 31.77 31.82 31.11 31.46 30,611,988 -0.19(-0.59%)
Jun 17, 2014 31.40 31.79 31.35 31.65 25,646,366 +0.33(+1.07%)
Jun 16, 2014 30.84 31.59 30.69 31.31 35,706,128 +0.73(+2.37%)
Jun 13, 2014 30.56 30.88 30.48 30.59 23,719,854 +0.31(+1.02%)
Jun 12, 2014 30.49 30.64 29.98 30.28 28,648,030 -0.13(-0.44%)
Jun 11, 2014 30.08 31.01 29.56 30.41 56,367,924 +1.45(+5.02%)
Jun 10, 2014 28.46 28.99 28.05 28.96 24,465,676 -0.03(-0.10%)
Jun 06, 2014 28.60 29.00 28.51 28.99 18,669,484 +0.49(+1.72%)
Jun 05, 2014 28.55 28.93 28.37 28.50 22,249,864 +0.07(+0.24%)
Jun 04, 2014 28.04 28.47 27.94 28.43 14,627,771 +0.29(+1.05%)
Jun 03, 2014 28.03 28.39 27.87 28.13 14,267,007 +0.01(+0.03%)
Jun 02, 2014 28.07 28.18 27.52 28.12 14,788,026 +0.07(+0.24%)
May 30, 2014 28.09 28.36 27.86 28.05 24,531,708 +0.01(+0.04%)
May 29, 2014 28.25 28.49 27.90 28.04 23,719,758 -0.03(-0.11%)
May 28, 2014 27.77 28.38 27.64 28.07 25,794,818 +0.54(+1.96%)
May 27, 2014 27.01 27.58 26.97 27.53 23,944,626 +0.72(+2.67%)
May 23, 2014 26.67 26.82 26.82 26.82 12,643,615 +0.05(+0.18%)
May 22, 2014 26.52 26.79 26.37 26.77 10,283,308 +0.28(+1.07%)
May 21, 2014 26.43 26.70 26.30 26.48 19,384,038 +0.43(+1.66%)
May 20, 2014 26.46 26.65 25.67 26.05 22,137,882 -0.38(-1.45%)
May 19, 2014 25.88 26.49 25.67 26.44 22,299,636 +0.89(+3.50%)
May 16, 2014 25.36 25.86 25.06 25.54 20,271,644 +0.17(+0.66%)
May 15, 2014 26.31 26.39 24.78 25.38 42,244,080 -0.98(-3.72%)
May 14, 2014 27.01 27.14 26.28 26.36 25,930,822 -0.76(-2.79%)
May 13, 2014 26.98 27.26 26.72 27.11 28,650,302 +0.12(+0.44%)
May 12, 2014 26.52 27.02 26.44 26.99 22,782,338 +0.66(+2.50%)
May 09, 2014 26.45 26.55 25.95 26.34 21,073,802 -0.09(-0.33%)
May 08, 2014 25.85 26.89 25.74 26.43 27,500,716 +0.51(+1.95%)
May 07, 2014 26.19 26.37 25.56 25.92 24,939,592 -0.26(-0.99%)
May 06, 2014 26.33 26.67 26.01 26.18 23,390,040 -0.06(-0.22%)
May 05, 2014 25.76 26.34 25.46 26.24 21,506,416 +0.42(+1.63%)
May 02, 2014 25.77 26.14 25.58 25.82 18,682,184 +0.06(+0.23%)
May 01, 2014 25.72 26.31 25.37 25.76 28,761,154 +0.13(+0.50%)
Apr 30, 2014 24.70 25.63 24.67 25.63 29,300,666 +1.00(+4.06%)
Apr 29, 2014 24.29 24.83 23.99 24.63 20,115,342 +0.51(+2.12%)
Apr 28, 2014 24.95 25.25 23.74 24.12 32,752,318 -0.67(-2.69%)
Apr 25, 2014 25.12 25.20 24.58 24.79 26,519,202 -0.88(-3.44%)
Apr 24, 2014 25.95 26.12 24.87 25.67 40,480,144 -0.09(-0.34%)
Apr 23, 2014 25.70 25.96 25.48 25.76 32,881,644 +0.07(+0.27%)
Apr 22, 2014 25.03 25.79 25.00 25.69 46,658,908 +0.84(+3.40%)
Apr 21, 2014 24.57 24.91 24.10 24.85 46,228,012 +1.38(+5.90%)
Apr 17, 2014 22.68 23.46 23.46 23.46 47,096,928 +1.40(+6.36%)
Apr 16, 2014 21.94 22.15 21.59 22.06 21,881,238 +0.30(+1.40%)
Apr 15, 2014 21.51 21.82 21.12 21.75 25,482,580 +0.27(+1.23%)
Apr 14, 2014 20.96 21.73 20.85 21.49 32,293,792 +0.76(+3.64%)
Apr 11, 2014 21.09 21.52 20.63 20.73 35,914,864 -0.54(-2.54%)
Apr 10, 2014 22.27 22.52 21.22 21.27 37,618,164 -0.90(-4.07%)
Apr 09, 2014 22.16 22.41 21.82 22.18 32,184,350 +0.38(+1.76%)
Apr 08, 2014 21.65 22.01 21.00 21.79 45,050,112 +0.49(+2.30%)
Apr 07, 2014 22.10 22.55 20.81 21.30 64,674,088 -0.85(-3.85%)
Apr 04, 2014 24.33 24.38 22.02 22.16 78,771,368 -1.39(-5.92%)
Apr 03, 2014 24.10 24.27 23.33 23.55 38,469,944 -0.34(-1.44%)
Apr 02, 2014 24.11 24.14 23.55 23.89 24,921,232 -0.09(-0.37%)
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.