Skip to main content

Micron Technology (NQ: MU )

119.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 27.52 27.70 27.02 27.18 28,616,502 +0.04(+0.14%)
Apr 27, 2017 26.68 27.16 26.61 27.14 25,050,182 +0.82(+3.14%)
Apr 26, 2017 26.11 26.59 25.92 26.31 25,119,328 -0.20(-0.74%)
Apr 25, 2017 26.23 26.54 25.89 26.51 23,291,884 +0.41(+1.58%)
Apr 24, 2017 27.24 27.26 26.05 26.10 44,822,012 -0.74(-2.75%)
Apr 21, 2017 27.50 27.53 26.67 26.83 28,877,760 -0.63(-2.29%)
Apr 20, 2017 27.01 27.58 27.01 27.46 24,056,578 +0.69(+2.57%)
Apr 19, 2017 26.96 27.06 26.57 26.77 21,616,530 +0.12(+0.44%)
Apr 18, 2017 26.52 26.85 26.42 26.66 14,668,904 +0.01(+0.04%)
Apr 17, 2017 26.43 26.73 26.35 26.65 14,364,803 +0.38(+1.46%)
Apr 13, 2017 26.08 26.74 25.89 26.26 26,551,998 +0.05(+0.19%)
Apr 12, 2017 26.93 26.94 26.18 26.21 25,063,790 -0.48(-1.80%)
Apr 11, 2017 27.01 27.05 26.20 26.69 39,321,144 -0.45(-1.66%)
Apr 10, 2017 27.94 27.98 27.09 27.15 27,904,690 -0.86(-3.09%)
Apr 07, 2017 27.94 28.34 27.85 28.01 20,695,336 -0.10(-0.35%)
Apr 06, 2017 27.75 28.27 27.52 28.11 19,776,030 +0.35(+1.27%)
Apr 05, 2017 28.13 28.39 27.73 27.75 22,794,502 -0.32(-1.15%)
Apr 04, 2017 27.96 28.17 27.66 28.08 14,207,913 -0.05(-0.17%)
Apr 03, 2017 28.43 28.52 27.79 28.13 22,016,452 -0.26(-0.90%)
Mar 31, 2017 28.58 28.84 28.38 28.38 32,926,274 -0.07(-0.24%)
Mar 30, 2017 27.89 28.48 27.82 28.45 25,532,674 +0.46(+1.65%)
Mar 29, 2017 28.09 28.17 27.84 27.99 23,477,386 -0.19(-0.66%)
Mar 28, 2017 28.22 28.54 28.11 28.18 25,198,238 -0.07(-0.24%)
Mar 27, 2017 27.60 28.66 27.57 28.25 49,056,964 +0.32(+1.16%)
Mar 24, 2017 29.18 29.34 27.66 27.92 109,437,640 +1.93(+7.40%)
Mar 23, 2017 25.89 26.02 25.57 26.00 47,824,356 +0.40(+1.57%)
Mar 22, 2017 25.27 25.68 25.17 25.59 25,535,518 +0.53(+2.12%)
Mar 21, 2017 25.83 25.97 24.98 25.06 28,912,740 -0.68(-2.63%)
Mar 20, 2017 25.53 26.13 25.35 25.74 27,403,624 +0.40(+1.59%)
Mar 17, 2017 25.40 25.45 24.95 25.34 19,474,544 -0.24(-0.92%)
Mar 16, 2017 25.73 25.76 25.37 25.57 19,494,132 -0.08(-0.31%)
Mar 15, 2017 24.70 25.68 24.49 25.65 30,320,940 +0.53(+2.11%)
Mar 14, 2017 25.13 25.24 24.80 25.12 14,849,951 -0.12(-0.47%)
Mar 13, 2017 24.94 25.36 24.84 25.24 24,195,390 +0.51(+2.07%)
Mar 10, 2017 24.82 25.29 24.37 24.73 29,445,284 +0.03(+0.12%)
Mar 09, 2017 24.78 25.03 24.41 24.70 22,171,790 -0.23(-0.91%)
Mar 08, 2017 25.18 25.37 24.59 24.93 25,368,564 -0.26(-1.01%)
Mar 07, 2017 25.10 25.29 24.83 25.18 20,671,244 -0.07(-0.27%)
Mar 06, 2017 25.04 25.46 24.72 25.25 25,980,390 +0.14(+0.55%)
Mar 03, 2017 24.75 25.22 24.53 25.11 38,662,576 +0.85(+3.52%)
Mar 02, 2017 24.44 24.80 23.94 24.26 46,702,608 +0.15(+0.61%)
Mar 01, 2017 23.73 24.14 23.64 24.11 28,490,110 +1.09(+4.74%)
Feb 28, 2017 23.36 23.52 22.90 23.02 21,830,726 -0.31(-1.35%)
Feb 27, 2017 22.94 23.35 22.74 23.34 18,317,430 +0.51(+2.24%)
Feb 24, 2017 22.55 22.84 22.24 22.82 22,420,278 -0.24(-1.02%)
Feb 23, 2017 23.49 23.54 22.81 23.06 20,526,578 -0.27(-1.14%)
Feb 22, 2017 23.43 23.63 23.23 23.33 16,293,919 -0.02(-0.08%)
Feb 21, 2017 23.20 23.55 23.16 23.35 20,619,536 +0.41(+1.80%)
Feb 17, 2017 22.93 22.93 22.93 0 +0.36(+1.61%)
Feb 16, 2017 22.63 22.92 22.44 22.57 24,189,780 -0.04(-0.17%)
Feb 15, 2017 22.66 22.84 22.38 22.61 28,400,120 -0.10(-0.43%)
Feb 14, 2017 22.94 22.95 22.27 22.71 61,781,272 -0.77(-3.26%)
Feb 13, 2017 23.64 23.77 23.39 23.47 17,179,926 -0.15(-0.62%)
Feb 10, 2017 24.27 24.32 23.47 23.62 29,098,440 -0.39(-1.64%)
Feb 09, 2017 24.31 24.45 23.98 24.01 28,379,162 +0.24(+0.99%)
Feb 08, 2017 23.82 23.94 23.48 23.78 21,950,084 -0.38(-1.59%)
Feb 07, 2017 24.15 24.25 23.78 24.16 20,240,302 +0.26(+1.07%)
Feb 06, 2017 24.09 24.29 23.78 23.91 19,242,754 -0.26(-1.06%)
Feb 03, 2017 24.45 24.79 24.06 24.16 25,510,274 -0.19(-0.77%)
Feb 02, 2017 24.09 24.85 24.05 24.35 46,320,908 +0.04(+0.16%)
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.