Micron Technology (NQ: MU )

87.35 -1.38 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.17 43.14 41.97 42.90 45,858,752 +2.01(+4.92%)
Jan 30, 2018 41.20 41.89 40.69 40.89 39,481,448 -1.59(-3.74%)
Jan 29, 2018 42.44 42.61 41.59 42.48 29,780,432 -0.37(-0.87%)
Jan 26, 2018 42.41 42.98 42.23 42.85 27,696,224 +0.65(+1.53%)
Jan 25, 2018 43.40 43.88 42.06 42.20 41,239,804 -0.07(-0.16%)
Jan 24, 2018 42.94 43.13 41.94 42.27 31,355,320 -0.85(-1.98%)
Jan 23, 2018 42.44 43.82 41.93 43.13 41,929,444 +1.05(+2.50%)
Jan 22, 2018 41.67 42.08 40.93 42.08 38,540,120 +0.13(+0.30%)
Jan 19, 2018 43.13 43.30 41.85 41.95 42,260,700 -1.22(-2.82%)
Jan 18, 2018 43.38 43.81 43.09 43.17 25,597,266 -0.26(-0.61%)
Jan 17, 2018 42.40 43.55 42.17 43.43 38,785,808 +1.31(+3.12%)
Jan 16, 2018 42.33 43.02 41.63 42.12 38,870,272 +0.11(+0.26%)
Jan 12, 2018 42.01 42.01 42.01 0 -0.01(-0.02%)
Jan 11, 2018 42.70 43.18 41.82 42.02 40,133,780 -0.48(-1.13%)
Jan 10, 2018 42.56 42.50 54,321,824 +0.33(+0.79%)
Jan 09, 2018 44.42 44.70 41.97 42.17 64,113,120 -2.53(-5.66%)
Jan 08, 2018 44.46 45.23 44.07 44.70 32,741,946 -0.25(-0.55%)
Jan 05, 2018 45.27 45.78 44.53 44.94 48,285,476 -1.06(-2.30%)
Jan 04, 2018 45.13 46.10 44.17 46.00 52,870,620 +1.86(+4.22%)
Jan 03, 2018 43.67 44.21 43.22 44.14 44,021,080 +1.29(+3.00%)
Jan 02, 2018 40.76 42.90 40.42 42.85 37,717,268 +2.50(+6.20%)
Dec 29, 2017 40.35 40.35 40.35 0 -0.68(-1.65%)
Dec 28, 2017 42.03 42.24 40.97 41.03 29,535,962 -0.66(-1.58%)
Dec 27, 2017 41.43 42.26 41.24 41.68 24,582,002 +0.23(+0.54%)
Dec 26, 2017 42.38 42.39 40.74 41.46 42,742,428 -1.83(-4.24%)
Dec 22, 2017 43.35 44.09 43.12 43.29 30,952,240 -0.29(-0.68%)
Dec 21, 2017 44.70 44.73 43.52 43.59 51,372,876 -1.31(-2.91%)
Dec 20, 2017 45.78 45.92 44.02 44.89 85,822,592 +1.74(+4.02%)
Dec 19, 2017 43.26 43.51 42.49 43.16 51,496,568 +0.27(+0.62%)
Dec 18, 2017 42.56 42.91 42.20 42.89 35,645,620 +1.29(+3.09%)
Dec 15, 2017 41.51 41.75 41.10 41.61 59,842,508 +0.16(+0.38%)
Dec 14, 2017 41.50 41.93 41.10 41.45 25,021,852 +0.19(+0.45%)
Dec 13, 2017 41.43 42.29 41.18 41.26 28,714,500 +0.19(+0.45%)
Dec 12, 2017 41.89 42.05 40.93 41.08 28,969,748 -1.13(-2.67%)
Dec 11, 2017 42.61 42.93 41.54 42.20 32,864,434 -0.20(-0.46%)
Dec 08, 2017 43.22 43.74 42.08 42.40 45,571,308 +0.01(+0.02%)
Dec 07, 2017 41.39 42.42 41.12 42.39 43,865,124 +1.59(+3.90%)
Dec 06, 2017 40.06 40.96 39.55 40.80 39,182,236 +0.36(+0.90%)
Dec 05, 2017 39.03 41.26 38.68 40.44 57,573,244 +1.29(+3.28%)
Dec 04, 2017 41.16 41.39 38.34 39.15 74,981,272 -2.05(-4.98%)
Dec 01, 2017 40.95 41.75 39.58 41.20 74,534,600 -0.39(-0.94%)
Nov 30, 2017 43.33 43.70 41.08 41.60 65,054,204 -1.32(-3.09%)
Nov 29, 2017 46.61 46.71 42.46 42.92 82,838,440 -4.11(-8.74%)
Nov 28, 2017 47.54 47.94 46.94 47.03 31,197,142 -0.12(-0.25%)
Nov 27, 2017 47.06 47.48 46.21 47.15 45,279,504 -1.60(-3.28%)
Nov 24, 2017 48.40 48.94 48.11 48.75 14,474,424 +0.53(+1.10%)
Nov 22, 2017 48.92 48.96 47.71 48.22 29,259,840 -0.26(-0.53%)
Nov 21, 2017 47.45 48.70 47.25 48.47 36,392,584 +1.73(+3.69%)
Nov 20, 2017 45.64 46.96 45.53 46.75 27,451,828 +1.45(+3.21%)
Nov 17, 2017 45.67 45.68 44.87 45.30 23,044,976 -0.02(-0.04%)
Nov 16, 2017 44.87 45.42 44.44 45.31 24,601,626 +0.80(+1.81%)
Nov 15, 2017 44.34 44.88 43.78 44.51 22,845,686 -0.43(-0.96%)
Nov 14, 2017 44.73 45.14 43.96 44.94 30,426,910 +0.20(+0.44%)
Nov 13, 2017 43.50 45.01 43.36 44.75 31,069,232 +0.80(+1.83%)
Nov 10, 2017 42.94 44.01 42.89 43.94 34,486,700 +1.26(+2.94%)
Nov 09, 2017 42.87 42.87 41.78 42.69 33,087,746 -0.58(-1.34%)
Nov 08, 2017 43.03 43.31 42.64 43.26 19,866,110 +0.14(+0.32%)
Nov 07, 2017 42.76 43.41 42.52 43.13 33,033,866 +0.69(+1.62%)
Nov 06, 2017 43.03 43.19 41.65 42.44 29,368,286 -0.45(-1.05%)
Nov 03, 2017 43.93 44.16 42.54 42.89 28,223,178 -0.62(-1.42%)
Nov 02, 2017 43.25 43.91 42.90 43.51 26,294,370 -0.04(-0.09%)
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.