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 (%)
Mar 31, 2016 10.13 10.30 9.831 10.28 49,006,640 -0.01(-0.10%)
Mar 30, 2016 10.32 10.75 10.21 10.29 35,752,080 +0.03(+0.29%)
Mar 29, 2016 9.998 10.34 9.919 10.26 31,450,598 +0.07(+0.67%)
Mar 28, 2016 10.31 10.40 10.07 10.19 23,315,432 -0.12(-1.14%)
Mar 24, 2016 10.31 10.31 10.31 10.31 23,238,106 -0.15(-1.41%)
Mar 23, 2016 11.23 11.26 10.44 10.46 29,956,078 -0.78(-6.90%)
Mar 22, 2016 11.25 11.39 11.13 11.24 13,708,267 -0.09(-0.78%)
Mar 21, 2016 10.94 11.39 10.88 11.32 18,410,362 +0.38(+3.50%)
Mar 18, 2016 10.65 10.97 10.56 10.94 45,642,812 +0.27(+2.48%)
Mar 17, 2016 10.53 10.80 10.41 10.68 20,336,102 +0.15(+1.40%)
Mar 16, 2016 10.52 10.70 10.36 10.53 20,841,018 -0.13(-1.20%)
Mar 15, 2016 10.95 10.95 10.53 10.66 15,430,714 -0.29(-2.69%)
Mar 14, 2016 11.14 11.14 10.81 10.95 13,777,038 -0.24(-2.11%)
Mar 11, 2016 10.79 11.19 10.66 11.19 17,575,290 +0.50(+4.69%)
Mar 10, 2016 10.75 10.86 10.47 10.69 18,093,706 +0.07(+0.65%)
Mar 09, 2016 10.57 10.71 10.34 10.62 15,395,998 +0.15(+1.41%)
Mar 08, 2016 11.24 11.25 10.46 10.47 30,176,634 -0.90(-7.94%)
Mar 07, 2016 11.26 11.57 10.85 11.37 28,268,346 -0.29(-2.53%)
Mar 04, 2016 11.59 11.91 11.39 11.67 35,921,444 +0.09(+0.76%)
Mar 03, 2016 11.52 11.64 11.39 11.58 16,616,794 +0.11(+0.94%)
Mar 02, 2016 10.81 11.48 10.77 11.47 18,520,820 +0.60(+5.51%)
Mar 01, 2016 10.58 10.90 10.40 10.87 15,919,509 +0.43(+4.14%)
Feb 29, 2016 10.46 10.70 10.33 10.44 21,060,120 -0.07(-0.65%)
Feb 26, 2016 10.60 10.80 10.38 10.51 16,717,553 -0.02(-0.19%)
Feb 25, 2016 10.48 10.55 10.03 10.53 16,431,393 +0.08(+0.75%)
Feb 24, 2016 10.07 10.48 9.880 10.45 18,887,668 +0.15(+1.43%)
Feb 23, 2016 10.80 10.88 10.20 10.30 23,091,408 -0.55(-5.07%)
Feb 22, 2016 11.17 11.24 10.71 10.85 20,359,978 -0.11(-0.99%)
Feb 19, 2016 11.19 11.19 10.75 10.96 18,232,998 -0.32(-2.87%)
Feb 18, 2016 11.36 11.54 11.12 11.28 21,999,316 +0.06(+0.53%)
Feb 17, 2016 10.77 11.44 10.72 11.23 35,020,324 +0.61(+5.74%)
Feb 16, 2016 10.17 10.68 10.13 10.62 27,987,532 +0.78(+7.88%)
Feb 12, 2016 9.703 9.841 9.841 9.841 24,291,126 +0.32(+3.41%)
Feb 11, 2016 9.546 9.743 9.281 9.517 27,597,226 -0.21(-2.12%)
Feb 10, 2016 9.900 10.10 9.647 9.723 22,449,576 -0.08(-0.80%)
Feb 09, 2016 9.831 10.16 9.576 9.802 30,727,516 -0.19(-1.87%)
Feb 08, 2016 10.52 10.57 9.762 9.988 27,921,132 -0.82(-7.55%)
Feb 05, 2016 10.95 11.18 10.57 10.80 23,070,452 -0.23(-2.05%)
Feb 04, 2016 10.52 11.34 10.51 11.03 26,640,104 +0.46(+4.37%)
Feb 03, 2016 10.48 10.67 9.998 10.57 18,423,576 +0.17(+1.61%)
Feb 02, 2016 10.61 10.87 10.29 10.40 22,488,470 -0.36(-3.38%)
Feb 01, 2016 10.80 10.90 10.32 10.76 26,291,732 -0.07(-0.64%)
Jan 29, 2016 9.811 10.85 9.762 10.83 39,147,788 +1.12(+11.58%)
Jan 28, 2016 10.29 10.36 9.536 9.708 38,024,756 -0.50(-4.86%)
Jan 27, 2016 10.31 10.64 10.14 10.20 23,424,340 -0.16(-1.52%)
Jan 26, 2016 10.36 10.52 10.17 10.36 26,655,774 +0.07(+0.67%)
Jan 25, 2016 10.86 10.97 10.28 10.29 24,306,814 -0.58(-5.33%)
Jan 22, 2016 10.98 11.36 10.69 10.87 35,729,844 +0.22(+2.03%)
Jan 21, 2016 10.26 10.71 9.949 10.66 53,206,396 +0.79(+7.96%)
Jan 20, 2016 10.19 10.20 9.144 9.870 66,353,916 -0.74(-6.94%)
Jan 19, 2016 11.08 11.16 10.52 10.61 38,823,788 -0.28(-2.53%)
Jan 15, 2016 11.15 10.88 10.88 10.88 37,840,884 -0.92(-7.82%)
Jan 14, 2016 11.86 12.04 11.32 11.81 36,451,576 -0.04(-0.33%)
Jan 13, 2016 12.55 12.74 11.70 11.84 35,959,092 -0.65(-5.19%)
Jan 12, 2016 12.49 13.00 12.18 12.49 26,133,774 +0.19(+1.52%)
Jan 11, 2016 13.13 13.22 11.99 12.31 43,931,588 -0.79(-6.00%)
Jan 08, 2016 13.53 13.70 13.05 13.09 29,593,114 -0.32(-2.42%)
Jan 07, 2016 13.61 14.02 13.39 13.42 26,497,318 -0.55(-3.94%)
Jan 06, 2016 14.24 14.42 13.86 13.97 27,320,824 -0.59(-4.05%)
Jan 05, 2016 14.16 14.81 14.10 14.56 30,319,830 +0.48(+3.42%)
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.