Micron Technology (NQ: MU )

118.31 -0.94 (-0.79%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 51.96 52.94 51.84 52.82 13,541,918 +0.56(+1.07%)
Dec 30, 2019 52.81 52.92 51.72 52.26 15,549,407 -0.81(-1.52%)
Dec 27, 2019 54.25 54.54 52.92 53.06 17,501,382 -1.05(-1.94%)
Dec 26, 2019 54.46 54.66 53.93 54.12 13,783,769 -0.31(-0.58%)
Dec 24, 2019 54.46 54.65 54.05 54.43 8,778,691 +0.02(+0.04%)
Dec 23, 2019 54.24 55.11 54.15 54.41 24,125,660 +0.33(+0.62%)
Dec 20, 2019 53.92 54.93 53.66 54.08 45,179,644 +0.52(+0.97%)
Dec 19, 2019 54.03 54.30 52.94 53.56 56,808,132 -0.90(-1.66%)
Dec 18, 2019 52.05 52.76 51.43 54.46 39,836,924 +2.41(+4.62%)
Dec 17, 2019 53.03 53.03 51.71 52.05 28,861,818 +0.06(+0.11%)
Dec 16, 2019 51.82 53.33 51.75 51.99 39,333,072 +1.71(+3.40%)
Dec 13, 2019 50.11 51.38 49.79 50.28 30,596,820 +0.23(+0.45%)
Dec 12, 2019 48.48 50.41 48.44 50.06 37,257,752 +1.68(+3.47%)
Dec 11, 2019 46.90 48.46 46.84 48.38 22,483,126 +1.77(+3.79%)
Dec 10, 2019 46.20 47.06 45.88 46.61 19,613,618 +0.99(+2.17%)
Dec 09, 2019 46.71 46.92 45.60 45.62 16,841,156 -1.45(-3.09%)
Dec 06, 2019 46.59 47.47 46.47 47.07 20,857,868 +1.29(+2.81%)
Dec 05, 2019 45.88 46.55 45.42 45.79 13,240,415 +0.31(+0.69%)
Dec 04, 2019 45.35 45.77 44.91 45.47 17,229,634 +1.05(+2.37%)
Dec 03, 2019 44.31 44.59 43.75 44.42 21,191,052 -1.14(-2.50%)
Dec 02, 2019 46.72 47.09 45.52 45.56 16,346,122 -1.10(-2.36%)
Nov 29, 2019 47.08 47.09 46.59 46.66 7,477,129 -0.64(-1.35%)
Nov 27, 2019 46.50 47.40 46.27 47.30 15,722,082 +1.39(+3.04%)
Nov 26, 2019 46.80 46.82 45.71 45.90 13,083,157 -0.77(-1.64%)
Nov 25, 2019 45.28 46.70 45.12 46.67 19,146,306 +1.62(+3.60%)
Nov 22, 2019 45.11 45.55 44.93 45.05 11,458,484 +0.31(+0.70%)
Nov 21, 2019 44.49 45.35 44.24 44.74 14,439,881 -0.02(-0.04%)
Nov 20, 2019 45.33 45.67 44.42 44.76 25,109,484 -0.99(-2.17%)
Nov 19, 2019 47.25 47.32 45.45 45.75 18,718,556 -1.22(-2.59%)
Nov 18, 2019 47.09 47.53 46.62 46.97 12,862,849 +0.11(+0.23%)
Nov 15, 2019 46.75 47.65 46.49 46.86 18,190,294 +0.89(+1.94%)
Nov 14, 2019 45.30 45.99 44.95 45.96 12,012,071 +0.49(+1.08%)
Nov 13, 2019 45.67 45.72 44.99 45.47 16,122,020 -0.59(-1.28%)
Nov 12, 2019 45.96 46.83 45.85 46.06 15,401,362 +0.63(+1.38%)
Nov 11, 2019 45.88 45.90 45.03 45.43 14,902,945 -0.91(-1.97%)
Nov 08, 2019 46.71 47.15 46.11 46.35 18,865,460 -1.19(-2.50%)
Nov 07, 2019 47.65 48.20 47.14 47.53 19,590,880 +0.71(+1.51%)
Nov 06, 2019 47.29 47.44 46.26 46.83 22,192,406 -0.98(-2.05%)
Nov 05, 2019 48.73 48.83 47.73 47.81 13,919,641 -0.89(-1.83%)
Nov 04, 2019 48.51 49.01 48.37 48.70 16,297,203 +1.19(+2.50%)
Nov 01, 2019 46.63 47.67 46.41 47.52 18,644,918 +0.82(+1.75%)
Oct 31, 2019 46.44 47.02 45.63 46.70 15,724,353 -0.32(-0.69%)
Oct 30, 2019 47.36 47.48 46.42 47.02 13,153,932 -0.23(-0.48%)
Oct 29, 2019 47.93 48.29 47.20 47.25 12,398,410 -0.57(-1.19%)
Oct 28, 2019 47.63 47.88 47.37 47.82 15,504,783 +0.65(+1.37%)
Oct 25, 2019 46.44 47.40 46.08 47.17 20,216,608 +0.91(+1.97%)
Oct 24, 2019 45.08 46.32 44.77 46.26 26,452,428 +2.40(+5.46%)
Oct 23, 2019 43.26 44.01 43.16 43.86 14,351,540 +0.00(+0.00%)
Oct 22, 2019 44.49 44.88 43.82 43.86 14,254,821 -0.55(-1.24%)
Oct 21, 2019 43.17 44.49 43.14 44.41 16,032,884 +1.72(+4.03%)
Oct 18, 2019 44.03 44.18 42.45 42.69 26,700,282 -1.99(-4.46%)
Oct 17, 2019 44.95 45.30 44.47 44.69 12,290,411 +0.33(+0.75%)
Oct 16, 2019 45.17 45.72 44.27 44.35 17,173,468 -1.28(-2.80%)
Oct 15, 2019 44.40 45.72 44.24 45.63 18,362,566 +1.57(+3.57%)
Oct 14, 2019 44.16 44.52 44.00 44.06 12,717,117 -0.24(-0.53%)
Oct 11, 2019 43.60 45.00 43.49 44.29 28,107,124 +1.79(+4.21%)
Oct 10, 2019 42.10 43.01 41.85 42.51 16,325,777 +0.39(+0.93%)
Oct 09, 2019 42.41 42.60 42.06 42.11 14,005,806 +0.29(+0.70%)
Oct 08, 2019 42.82 43.06 41.86 41.82 23,124,684 -1.55(-3.58%)
Oct 07, 2019 43.51 43.93 43.27 43.37 15,412,763 -0.38(-0.88%)
Oct 04, 2019 42.93 43.82 42.52 43.75 22,444,218 +1.07(+2.51%)
Oct 03, 2019 41.25 42.71 41.01 42.68 24,305,482 +1.45(+3.53%)
Oct 02, 2019 41.07 41.91 41.01 41.23 27,246,972 -0.31(-0.76%)
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.