Skip to main content

Micron Technology (NQ: MU )

87.35 -1.38 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 28.25 28.31 27.33 27.60 19,350,108 -0.73(-2.56%)
Apr 29, 2015 28.16 28.45 27.98 28.33 11,173,343 -0.12(-0.41%)
Apr 28, 2015 28.67 28.90 28.22 28.45 12,608,184 -0.27(-0.94%)
Apr 27, 2015 28.70 29.10 28.60 28.72 15,154,727 +0.06(+0.22%)
Apr 24, 2015 29.18 29.18 28.35 28.65 19,122,464 -0.31(-1.07%)
Apr 23, 2015 28.39 29.22 28.32 28.96 22,450,520 +0.02(+0.07%)
Apr 22, 2015 28.04 29.19 28.03 28.94 30,226,472 +0.93(+3.31%)
Apr 21, 2015 27.80 28.05 27.63 28.02 22,595,144 +0.28(+1.03%)
Apr 20, 2015 27.59 27.86 27.49 27.73 20,279,676 +0.24(+0.86%)
Apr 17, 2015 27.23 27.55 27.08 27.50 18,503,686 +0.01(+0.04%)
Apr 16, 2015 27.38 27.63 27.25 27.49 16,706,278 -0.16(-0.57%)
Apr 15, 2015 27.48 27.92 27.36 27.64 20,523,152 +0.44(+1.62%)
Apr 14, 2015 27.21 27.38 26.90 27.20 16,986,384 -0.16(-0.57%)
Apr 13, 2015 27.50 27.62 27.26 27.36 13,892,824 -0.14(-0.50%)
Apr 10, 2015 27.28 27.63 27.28 27.50 20,074,696 +0.20(+0.74%)
Apr 09, 2015 26.56 27.34 26.50 27.29 19,014,960 +0.67(+2.52%)
Apr 08, 2015 26.08 26.84 25.99 26.62 22,527,708 +0.26(+0.97%)
Apr 07, 2015 26.84 26.94 26.36 26.37 18,157,216 -0.55(-2.04%)
Apr 06, 2015 26.00 26.93 25.91 26.92 22,886,032 +0.69(+2.64%)
Apr 02, 2015 27.23 26.22 26.22 26.22 42,180,544 -0.40(-1.49%)
Apr 01, 2015 26.62 26.83 26.27 26.62 40,065,396 +0.00(+0.00%)
Mar 31, 2015 26.21 26.80 26.11 26.62 25,769,890 +0.44(+1.69%)
Mar 30, 2015 26.23 26.45 25.96 26.18 26,635,096 +0.00(+0.02%)
Mar 27, 2015 26.43 26.63 25.57 26.18 31,498,966 +0.01(+0.06%)
Mar 26, 2015 25.28 26.66 25.13 26.16 45,553,648 +0.09(+0.34%)
Mar 25, 2015 27.34 27.35 25.91 26.07 36,544,128 -1.36(-4.97%)
Mar 24, 2015 27.58 27.82 27.36 27.44 15,969,581 -0.06(-0.21%)
Mar 23, 2015 27.94 27.98 27.30 27.50 19,048,798 -0.65(-2.30%)
Mar 20, 2015 27.79 28.22 27.58 28.14 24,058,842 +0.62(+2.25%)
Mar 19, 2015 27.57 27.70 27.40 27.52 22,068,544 -0.11(-0.39%)
Mar 18, 2015 27.49 27.82 27.08 27.63 25,011,218 +0.49(+1.81%)
Mar 17, 2015 27.21 27.46 26.95 27.14 25,407,226 -0.83(-2.96%)
Mar 16, 2015 28.43 28.71 27.69 27.97 18,524,382 -0.21(-0.73%)
Mar 13, 2015 27.45 28.23 27.44 28.18 24,130,710 +0.68(+2.48%)
Mar 12, 2015 26.60 27.85 26.59 27.50 19,940,964 +0.14(+0.50%)
Mar 11, 2015 27.41 27.65 27.09 27.36 17,804,366 +0.26(+0.98%)
Mar 10, 2015 27.57 27.79 26.95 27.09 30,302,098 -1.03(-3.66%)
Mar 09, 2015 28.01 28.24 27.39 28.12 17,896,906 +0.16(+0.56%)
Mar 06, 2015 28.67 28.72 27.86 27.97 28,842,212 -0.77(-2.66%)
Mar 05, 2015 28.90 29.28 28.43 28.73 24,459,784 +0.01(+0.05%)
Mar 04, 2015 29.16 29.10 28.28 28.72 27,214,174 -0.39(-1.33%)
Mar 03, 2015 29.81 30.12 28.83 29.10 29,483,324 -1.55(-5.06%)
Mar 02, 2015 30.50 30.91 30.41 30.65 18,787,030 +0.56(+1.86%)
Feb 27, 2015 30.39 30.63 30.05 30.10 15,949,979 +0.05(+0.16%)
Feb 26, 2015 29.97 30.39 29.79 30.05 14,654,251 +0.14(+0.46%)
Feb 25, 2015 30.03 30.34 29.78 29.91 17,090,698 -0.28(-0.94%)
Feb 24, 2015 29.58 30.37 28.25 30.19 56,025,160 -0.62(-2.01%)
Feb 23, 2015 31.26 31.31 30.68 30.81 14,105,544 -0.62(-1.97%)
Feb 20, 2015 31.15 31.44 30.68 31.43 16,847,014 +0.22(+0.69%)
Feb 19, 2015 31.52 31.60 31.13 31.21 13,686,410 -0.35(-1.12%)
Feb 18, 2015 31.66 31.89 31.43 31.57 12,583,056 -0.16(-0.49%)
Feb 17, 2015 31.70 32.22 31.62 31.72 20,249,734 +0.47(+1.51%)
Feb 13, 2015 31.61 31.25 31.25 31.25 19,096,886 -0.09(-0.28%)
Feb 12, 2015 30.48 31.45 30.36 31.34 24,223,804 +0.90(+2.97%)
Feb 11, 2015 30.51 30.99 29.88 30.44 30,342,342 -0.07(-0.23%)
Feb 10, 2015 28.55 30.56 28.46 30.51 44,657,152 +2.69(+9.66%)
Feb 09, 2015 28.23 28.23 27.71 27.82 22,811,304 -0.55(-1.94%)
Feb 06, 2015 28.99 29.34 28.32 28.37 19,101,924 -0.57(-1.97%)
Feb 05, 2015 28.75 28.97 28.57 28.94 20,145,800 +0.45(+1.58%)
Feb 04, 2015 28.27 28.69 28.20 28.49 21,329,694 +0.08(+0.29%)
Feb 03, 2015 28.03 28.55 27.95 28.40 24,455,716 +0.50(+1.79%)
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.