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, 2014 21.90 23.26 21.81 23.24 40,257,516 +1.72(+7.99%)
Mar 28, 2014 21.60 22.14 21.31 21.52 38,450,852 -0.32(-1.48%)
Mar 27, 2014 22.40 22.42 21.53 21.84 36,577,352 -0.58(-2.58%)
Mar 26, 2014 23.21 23.46 22.41 22.42 24,955,854 -0.69(-2.97%)
Mar 25, 2014 23.22 23.49 23.00 23.11 17,349,284 +0.05(+0.21%)
Mar 24, 2014 23.38 23.67 22.97 23.06 24,167,012 -0.18(-0.76%)
Mar 21, 2014 23.68 23.83 23.23 23.24 32,832,894 -0.34(-1.46%)
Mar 20, 2014 23.50 23.92 23.46 23.58 20,079,618 +0.03(+0.13%)
Mar 19, 2014 24.02 24.18 23.33 23.55 20,141,256 -0.50(-2.08%)
Mar 18, 2014 23.61 24.16 23.30 24.05 27,882,746 +0.55(+2.34%)
Mar 17, 2014 23.68 23.74 23.42 23.50 17,576,272 -0.03(-0.13%)
Mar 14, 2014 23.64 23.89 23.31 23.53 25,022,150 -0.15(-0.62%)
Mar 13, 2014 24.46 24.49 23.18 23.68 36,164,704 -0.72(-2.94%)
Mar 12, 2014 24.16 24.49 23.79 24.40 19,618,848 +0.17(+0.69%)
Mar 11, 2014 24.48 24.62 24.12 24.23 21,485,474 -0.18(-0.72%)
Mar 10, 2014 23.89 24.49 23.65 24.41 24,086,936 +0.42(+1.76%)
Mar 07, 2014 24.38 24.45 23.90 23.98 24,282,178 -0.34(-1.41%)
Mar 06, 2014 24.41 24.43 23.87 24.33 32,896,894 -0.06(-0.24%)
Mar 05, 2014 24.63 24.68 24.24 24.39 26,379,282 -0.28(-1.12%)
Mar 04, 2014 24.43 24.70 24.28 24.66 33,374,534 +0.62(+2.57%)
Mar 03, 2014 23.43 24.33 23.29 24.04 36,611,800 +0.28(+1.20%)
Feb 28, 2014 23.80 23.92 23.47 23.76 34,518,796 +0.00(+0.00%)
Feb 27, 2014 23.72 23.91 23.47 23.76 39,952,064 -0.03(-0.12%)
Feb 26, 2014 23.88 24.29 23.73 23.79 21,298,852 -0.03(-0.14%)
Feb 25, 2014 24.36 24.55 23.67 23.82 37,808,188 -0.49(-2.00%)
Feb 24, 2014 24.72 24.76 24.12 24.31 33,633,196 -0.32(-1.32%)
Feb 21, 2014 25.11 25.13 24.10 24.63 45,626,560 -0.40(-1.61%)
Feb 20, 2014 24.90 25.20 24.86 25.03 23,706,962 +0.07(+0.28%)
Feb 19, 2014 24.97 25.22 24.72 24.97 27,712,492 +0.00(+0.00%)
Feb 18, 2014 24.74 25.20 24.65 24.97 34,752,084 +0.33(+1.36%)
Feb 14, 2014 24.45 24.63 24.63 24.63 33,040,086 +0.17(+0.68%)
Feb 13, 2014 24.40 24.56 24.24 24.46 23,731,960 +0.02(+0.08%)
Feb 12, 2014 24.46 24.71 24.35 24.45 24,347,778 +0.18(+0.73%)
Feb 11, 2014 24.41 24.62 24.14 24.27 21,559,320 -0.16(-0.64%)
Feb 10, 2014 24.20 24.79 24.13 24.43 28,857,650 +0.35(+1.47%)
Feb 07, 2014 23.93 24.20 23.49 24.07 48,706,928 +0.39(+1.66%)
Feb 06, 2014 23.09 24.33 23.08 23.68 66,470,136 +0.79(+3.43%)
Feb 05, 2014 22.54 23.06 22.29 22.89 26,564,110 +0.30(+1.35%)
Feb 04, 2014 22.54 22.77 22.25 22.59 20,462,058 +0.19(+0.83%)
Feb 03, 2014 22.59 23.21 22.29 22.40 36,632,280 -0.23(-1.00%)
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%)
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.