Micron Technology (NQ: MU )

92.34 USD +0.19 (+0.21%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 47.28 47.88 46.46 47.55 15,443,331 -0.33(-0.69%)
Oct 30, 2019 48.22 48.34 47.26 47.88 12,918,848 -0.23(-0.48%)
Oct 29, 2019 48.80 49.17 48.06 48.11 12,176,828 -0.58(-1.19%)
Oct 28, 2019 48.50 48.75 48.23 48.69 15,227,685 +0.66(+1.37%)
Oct 25, 2019 47.28 48.26 46.92 48.03 19,855,300 +0.93(+1.97%)
Oct 24, 2019 45.90 47.16 45.58 47.10 25,979,677 +2.44(+5.46%)
Oct 23, 2019 44.05 44.81 43.95 44.66 14,095,052 +0.00(+0.00%)
Oct 22, 2019 45.30 45.70 44.62 44.66 14,000,062 -0.56(-1.24%)
Oct 21, 2019 43.96 45.30 43.92 45.22 15,746,348 +1.75(+4.03%)
Oct 18, 2019 44.83 44.98 43.22 43.47 26,223,100 -2.03(-4.46%)
Oct 17, 2019 45.77 46.12 45.28 45.50 12,070,759 +0.34(+0.75%)
Oct 16, 2019 45.99 46.55 45.08 45.16 16,866,547 -1.30(-2.80%)
Oct 15, 2019 45.21 46.55 45.04 46.46 18,034,394 +1.60(+3.57%)
Oct 14, 2019 44.96 45.33 44.80 44.86 12,489,839 -0.24(-0.53%)
Oct 11, 2019 44.39 45.81 44.28 45.10 27,604,800 +1.82(+4.21%)
Oct 10, 2019 42.87 43.79 42.61 43.28 16,034,006 +0.40(+0.93%)
Oct 09, 2019 43.18 43.38 42.83 42.88 13,755,497 +0.30(+0.70%)
Oct 08, 2019 43.60 43.84 42.62 42.58 22,711,405 -1.58(-3.58%)
Oct 07, 2019 44.30 44.73 44.06 44.16 15,137,309 -0.39(-0.88%)
Oct 04, 2019 43.71 44.62 43.29 44.55 22,043,100 +1.09(+2.51%)
Oct 03, 2019 42.00 43.49 41.76 43.46 23,871,100 +1.48(+3.53%)
Oct 02, 2019 41.82 42.67 41.76 41.98 26,760,021 -0.32(-0.76%)
Oct 01, 2019 43.10 43.34 41.75 42.30 28,428,312 -0.55(-1.28%)
Sep 30, 2019 43.05 43.47 42.58 42.85 32,317,347 -0.36(-0.83%)
Sep 27, 2019 45.90 45.92 42.91 43.21 76,016,400 -5.39(-11.09%)
Sep 26, 2019 49.38 49.74 48.13 48.60 37,103,847 -1.05(-2.11%)
Sep 25, 2019 48.47 49.70 47.86 49.65 24,040,783 +1.14(+2.35%)
Sep 24, 2019 49.74 49.90 48.05 48.51 25,312,560 -1.09(-2.20%)
Sep 23, 2019 49.54 50.19 49.48 49.60 16,930,769 +0.44(+0.90%)
Sep 20, 2019 50.34 50.45 48.77 49.16 23,457,100 -0.66(-1.32%)
Sep 19, 2019 51.17 51.30 49.75 49.82 16,848,603 -0.66(-1.31%)
Sep 18, 2019 51.00 51.17 49.69 50.48 15,372,473 -0.36(-0.71%)
Sep 17, 2019 50.18 50.91 49.92 50.84 13,871,789 +0.69(+1.38%)
Sep 16, 2019 49.53 50.24 49.02 50.15 17,490,394 -0.35(-0.69%)
Sep 13, 2019 50.51 50.95 50.06 50.50 14,732,900 +0.06(+0.12%)
Sep 12, 2019 50.80 51.12 50.10 50.44 19,662,969 -0.04(-0.08%)
Sep 11, 2019 50.02 51.39 49.84 50.48 30,934,894 +1.09(+2.21%)
Sep 10, 2019 49.37 49.94 48.50 49.39 23,096,683 +0.26(+0.53%)
Sep 09, 2019 49.54 50.00 48.86 49.13 19,461,658 +0.16(+0.33%)
Sep 06, 2019 48.86 49.50 48.70 48.97 19,565,700 -0.06(-0.12%)
Sep 05, 2019 47.90 49.64 47.89 49.03 33,083,066 +2.22(+4.74%)
Sep 04, 2019 46.45 47.50 46.40 46.81 26,988,596 +1.82(+4.05%)
Sep 03, 2019 44.60 45.33 44.44 44.99 17,109,503 -0.28(-0.62%)
Aug 30, 2019 45.12 45.92 45.05 45.27 16,397,400 +0.60(+1.34%)
Aug 29, 2019 43.99 45.22 43.91 44.67 18,683,922 +1.52(+3.52%)
Aug 28, 2019 42.10 43.26 41.66 43.15 11,551,220 +0.71(+1.67%)
Aug 27, 2019 43.71 43.80 42.35 42.44 19,131,186 -0.99(-2.28%)
Aug 26, 2019 43.74 43.77 43.16 43.43 12,285,170 +0.47(+1.09%)
Aug 23, 2019 43.89 44.97 42.66 42.96 27,547,200 -1.82(-4.06%)
Aug 22, 2019 44.50 45.45 44.05 44.78 20,601,741 +0.61(+1.38%)
Aug 21, 2019 44.81 45.00 43.90 44.17 14,988,197 -0.06(-0.14%)
Aug 20, 2019 44.85 44.97 44.04 44.23 13,197,827 -0.78(-1.73%)
Aug 19, 2019 44.67 45.37 44.34 45.01 22,617,948 +1.46(+3.35%)
Aug 16, 2019 42.64 43.88 42.55 43.55 18,156,500 +1.31(+3.10%)
Aug 15, 2019 42.34 42.56 41.50 42.24 16,222,612 +0.20(+0.48%)
Aug 14, 2019 42.88 43.15 41.66 42.04 24,638,056 -2.13(-4.82%)
Aug 13, 2019 42.62 45.08 42.51 44.17 33,260,748 +2.04(+4.84%)
Aug 12, 2019 41.05 42.40 40.97 42.13 23,942,253 +0.61(+1.47%)
Aug 09, 2019 42.04 42.24 40.87 41.52 22,900,200 -1.11(-2.60%)
Aug 08, 2019 42.09 42.76 41.67 42.63 18,544,229 +0.88(+2.11%)
Aug 07, 2019 42.01 42.95 40.70 41.75 35,586,250 -0.87(-2.04%)
Aug 06, 2019 42.67 43.19 41.69 42.62 26,843,631 +0.68(+1.62%)
Aug 05, 2019 42.40 42.51 41.36 41.94 35,140,006 -2.14(-4.85%)
Aug 02, 2019 42.64 44.40 42.22 44.08 31,954,100 +0.48(+1.10%)
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.