Skip to main content

Micron Technology (NQ: MU )

117.89 -1.36 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.69 23.08 22.59 22.63 30,095,492 -0.40(-1.75%)
Jan 30, 2014 22.70 23.34 22.54 23.03 33,203,050 +0.73(+3.26%)
Jan 29, 2014 22.43 22.85 22.25 22.30 22,095,850 -0.33(-1.48%)
Jan 28, 2014 22.48 22.79 22.15 22.64 28,045,316 +0.15(+0.66%)
Jan 27, 2014 22.69 22.95 22.16 22.49 30,487,914 -0.02(-0.09%)
Jan 24, 2014 23.08 23.23 22.50 22.51 30,861,506 -0.71(-3.05%)
Jan 23, 2014 22.89 23.23 22.82 23.22 29,945,590 -0.01(-0.04%)
Jan 22, 2014 22.39 23.36 22.34 23.23 31,768,234 +0.52(+2.29%)
Jan 21, 2014 22.00 22.77 21.92 22.71 30,029,664 +0.73(+3.31%)
Jan 17, 2014 22.49 21.98 21.98 21.98 47,797,424 -0.74(-3.24%)
Jan 16, 2014 23.06 23.17 22.49 22.72 29,400,908 -0.20(-0.86%)
Jan 15, 2014 23.25 23.34 22.88 22.91 27,431,204 -0.33(-1.44%)
Jan 14, 2014 22.46 23.36 22.46 23.25 33,690,756 +0.33(+1.46%)
Jan 13, 2014 23.28 23.37 22.83 22.91 28,100,848 -0.37(-1.60%)
Jan 10, 2014 22.97 23.30 22.77 23.29 35,282,644 +0.46(+2.02%)
Jan 09, 2014 23.18 23.29 22.50 22.82 43,551,404 -0.62(-2.64%)
Jan 08, 2014 23.77 24.06 23.14 23.44 95,170,856 +2.10(+9.85%)
Jan 07, 2014 20.52 21.54 20.52 21.34 66,731,856 +1.04(+5.13%)
Jan 06, 2014 20.60 20.60 20.27 20.30 38,800,312 -0.29(-1.43%)
Jan 03, 2014 20.82 21.05 20.53 20.60 35,267,324 -0.68(-3.19%)
Jan 02, 2014 21.29 21.40 20.89 21.27 26,880,246 -0.09(-0.41%)
Dec 31, 2013 21.03 21.36 21.36 21.36 25,579,552 +0.44(+2.11%)
Dec 30, 2013 21.07 21.29 20.85 20.92 19,548,434 -0.22(-1.02%)
Dec 27, 2013 21.54 21.60 21.08 21.14 19,739,056 -0.22(-1.01%)
Dec 26, 2013 21.44 21.85 21.35 21.35 17,392,614 -0.08(-0.37%)
Dec 24, 2013 21.24 21.51 21.21 21.43 13,091,517 +0.32(+1.54%)
Dec 23, 2013 21.06 21.28 20.84 21.11 41,533,264 -0.67(-3.07%)
Dec 20, 2013 21.46 22.17 21.37 21.77 50,071,292 +0.54(+2.54%)
Dec 19, 2013 21.36 21.88 21.17 21.23 38,439,356 -0.19(-0.87%)
Dec 18, 2013 22.08 22.09 20.44 21.42 108,453,056 -1.09(-4.84%)
Dec 17, 2013 22.44 22.57 22.15 22.51 27,133,700 +0.15(+0.66%)
Dec 16, 2013 22.77 23.00 22.25 22.36 35,660,204 -0.30(-1.34%)
Dec 13, 2013 22.31 22.79 22.25 22.67 31,583,120 +0.53(+2.40%)
Dec 12, 2013 22.28 22.68 21.96 22.14 53,484,560 +0.04(+0.18%)
Dec 11, 2013 22.06 22.50 21.89 22.10 53,319,440 -0.63(-2.77%)
Dec 10, 2013 22.69 23.02 22.39 22.73 42,618,124 +0.02(+0.09%)
Dec 09, 2013 22.23 23.25 22.20 22.71 66,874,352 +0.80(+3.63%)
Dec 06, 2013 21.58 21.91 21.41 21.91 0 +0.65(+3.05%)
Dec 05, 2013 21.47 21.70 21.20 21.26 30,820,930 -0.11(-0.50%)
Dec 04, 2013 21.29 21.54 21.03 21.37 35,207,524 -0.07(-0.33%)
Dec 03, 2013 21.06 21.51 20.95 21.44 44,287,032 +0.55(+2.63%)
Dec 02, 2013 20.72 21.25 20.59 20.89 34,624,216 +0.17(+0.81%)
Nov 29, 2013 20.92 20.93 20.53 20.72 0 -0.07(-0.33%)
Nov 27, 2013 20.05 20.81 19.93 20.79 0 +0.84(+4.23%)
Nov 26, 2013 19.57 20.05 19.48 19.95 34,114,820 +0.44(+2.27%)
Nov 25, 2013 20.07 20.13 19.36 19.51 34,448,328 -0.32(-1.63%)
Nov 22, 2013 19.55 19.96 19.31 19.83 0 +0.20(+1.00%)
Nov 21, 2013 18.70 19.76 18.62 19.63 94,777,016 +1.17(+6.33%)
Nov 20, 2013 18.85 18.88 18.18 18.46 45,621,376 -0.26(-1.36%)
Nov 19, 2013 19.00 19.51 18.71 18.72 52,738,308 -0.23(-1.19%)
Nov 18, 2013 19.23 19.52 18.75 18.95 48,391,016 -0.17(-0.88%)
Nov 15, 2013 19.03 19.48 18.88 19.11 0 +0.27(+1.41%)
Nov 14, 2013 18.57 18.86 18.56 18.85 31,967,570 +0.27(+1.43%)
Nov 13, 2013 18.14 18.65 18.09 18.58 39,480,596 +0.28(+1.56%)
Nov 12, 2013 17.85 18.34 17.80 18.30 32,795,714 +0.35(+1.97%)
Nov 11, 2013 17.72 17.95 17.58 17.94 37,603,612 +0.16(+0.91%)
Nov 08, 2013 17.38 17.80 17.30 17.78 0 +0.38(+2.18%)
Nov 07, 2013 17.51 17.83 17.27 17.40 54,692,852 +0.22(+1.25%)
Nov 06, 2013 17.45 17.50 17.08 17.19 22,193,884 -0.17(-0.96%)
Nov 05, 2013 17.42 17.47 17.18 17.35 24,222,224 -0.22(-1.23%)
Nov 04, 2013 17.31 17.67 17.21 17.57 38,480,656 +0.31(+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.