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 (%)
Oct 30, 2020 49.07 49.49 48.38 49.40 16,265,758 -0.14(-0.28%)
Oct 29, 2020 48.78 49.96 48.46 49.53 12,654,085 +0.47(+0.96%)
Oct 28, 2020 49.80 49.90 48.64 49.06 15,747,154 -1.92(-3.77%)
Oct 27, 2020 51.06 51.34 50.56 50.99 9,131,896 -0.18(-0.35%)
Oct 26, 2020 51.42 51.90 50.44 51.16 11,897,530 -0.70(-1.34%)
Oct 23, 2020 53.08 53.11 51.40 51.86 16,484,353 -1.50(-2.81%)
Oct 22, 2020 52.29 53.82 52.09 53.36 15,119,448 +1.05(+2.01%)
Oct 21, 2020 52.30 52.95 52.18 52.31 13,139,716 -0.22(-0.41%)
Oct 20, 2020 52.14 53.17 51.76 52.53 17,665,288 +0.88(+1.71%)
Oct 19, 2020 51.00 52.99 50.34 51.64 24,623,540 +1.00(+1.98%)
Oct 16, 2020 51.17 51.57 50.61 50.64 14,500,291 -0.32(-0.64%)
Oct 15, 2020 49.81 51.00 49.38 50.97 14,244,412 +0.30(+0.60%)
Oct 14, 2020 51.04 51.27 50.39 50.66 16,207,130 -0.22(-0.42%)
Oct 13, 2020 50.92 51.76 50.67 50.88 22,596,494 +1.15(+2.31%)
Oct 12, 2020 49.63 49.89 49.14 49.73 13,332,488 +0.78(+1.58%)
Oct 09, 2020 49.30 49.65 48.39 48.96 14,199,558 -0.01(-0.02%)
Oct 08, 2020 48.07 49.06 47.32 48.97 14,838,320 +1.46(+3.08%)
Oct 07, 2020 47.51 48.07 47.41 47.50 14,148,443 +1.07(+2.30%)
Oct 06, 2020 46.66 47.92 46.34 46.43 18,257,946 -0.27(-0.59%)
Oct 05, 2020 46.11 46.84 46.10 46.71 17,245,448 +1.03(+2.26%)
Oct 02, 2020 45.98 46.63 45.63 45.68 20,664,446 -1.34(-2.86%)
Oct 01, 2020 46.22 47.28 46.17 47.02 24,911,358 +0.94(+2.04%)
Sep 30, 2020 48.03 48.35 45.95 46.08 56,398,828 -3.68(-7.40%)
Sep 29, 2020 48.78 50.42 48.66 49.76 36,580,080 +0.97(+1.99%)
Sep 28, 2020 48.70 48.84 47.23 48.79 19,247,310 +0.57(+1.18%)
Sep 25, 2020 48.63 48.67 46.89 48.22 18,112,142 -0.32(-0.67%)
Sep 24, 2020 48.59 49.42 48.17 48.54 14,099,329 -0.37(-0.76%)
Sep 23, 2020 50.05 50.64 48.71 48.92 19,514,386 +0.15(+0.30%)
Sep 22, 2020 48.35 48.85 47.87 48.77 11,037,737 +0.54(+1.12%)
Sep 21, 2020 48.68 48.85 46.99 48.23 21,628,198 -1.56(-3.13%)
Sep 18, 2020 50.54 51.19 49.03 49.79 26,036,566 -0.24(-0.47%)
Sep 17, 2020 48.24 50.33 47.90 50.03 20,942,828 +0.76(+1.53%)
Sep 16, 2020 48.19 50.26 48.04 49.27 23,998,672 +1.14(+2.36%)
Sep 15, 2020 48.45 48.73 47.79 48.13 14,725,470 +0.02(+0.04%)
Sep 14, 2020 47.44 48.66 47.40 48.11 27,215,248 +2.88(+6.38%)
Sep 11, 2020 44.38 45.61 44.12 45.23 18,716,052 +1.20(+2.72%)
Sep 10, 2020 44.62 45.09 43.85 44.03 14,002,336 -0.27(-0.62%)
Sep 09, 2020 45.02 45.02 43.62 44.30 17,855,218 +0.12(+0.27%)
Sep 08, 2020 44.15 45.36 43.70 44.19 21,288,030 -1.42(-3.12%)
Sep 04, 2020 45.32 46.07 44.05 45.61 21,001,764 +0.15(+0.32%)
Sep 03, 2020 46.87 46.93 44.99 45.46 21,001,328 -1.47(-3.14%)
Sep 02, 2020 45.55 47.29 45.41 46.93 25,092,268 +2.03(+4.52%)
Sep 01, 2020 44.68 44.93 44.22 44.90 14,371,488 +0.25(+0.55%)
Aug 31, 2020 44.50 44.96 44.29 44.66 13,492,722 -0.18(-0.39%)
Aug 28, 2020 43.78 44.93 43.57 44.83 13,715,899 +1.05(+2.40%)
Aug 27, 2020 43.72 43.99 42.85 43.78 14,033,860 -0.33(-0.76%)
Aug 26, 2020 44.75 44.96 43.85 44.12 15,611,788 -0.14(-0.31%)
Aug 25, 2020 44.04 44.69 43.76 44.26 21,919,344 +1.31(+3.06%)
Aug 24, 2020 42.31 42.99 42.09 42.94 15,247,902 +1.08(+2.58%)
Aug 21, 2020 42.05 42.25 41.61 41.86 15,772,010 -0.32(-0.77%)
Aug 20, 2020 41.88 42.83 41.46 42.18 22,863,474 -1.04(-2.41%)
Aug 19, 2020 43.47 43.86 43.03 43.22 19,814,868 -0.34(-0.79%)
Aug 18, 2020 44.22 44.31 43.22 43.57 20,495,050 -0.80(-1.81%)
Aug 17, 2020 45.04 45.08 43.90 44.37 17,625,690 -0.37(-0.83%)
Aug 14, 2020 44.75 45.22 44.45 44.75 18,514,070 -0.53(-1.17%)
Aug 13, 2020 46.28 46.35 45.07 45.28 41,809,996 -2.30(-4.83%)
Aug 12, 2020 47.47 47.82 46.77 47.57 17,518,534 +0.47(+1.00%)
Aug 11, 2020 48.09 48.81 46.74 47.10 21,934,354 -1.13(-2.34%)
Aug 10, 2020 47.94 48.74 47.36 48.23 16,167,024 +0.39(+0.82%)
Aug 07, 2020 47.78 48.26 47.15 47.84 13,897,603 +0.05(+0.10%)
Aug 06, 2020 49.06 49.09 47.41 47.79 32,801,020 -2.31(-4.60%)
Aug 05, 2020 50.13 50.32 49.68 50.09 13,486,464 -0.11(-0.22%)
Aug 04, 2020 49.41 50.52 49.35 50.20 15,989,562 +0.76(+1.53%)
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.