Micron Technology (NQ: MU )

87.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.39 31.79 30.87 31.14 21,800,422 +0.16(+0.51%)
Dec 28, 2018 31.40 31.68 30.81 30.98 30,422,718 -0.35(-1.13%)
Dec 27, 2018 29.84 31.41 29.66 31.33 39,817,404 +1.02(+3.37%)
Dec 26, 2018 28.79 30.33 27.86 30.31 46,543,316 +1.83(+6.44%)
Dec 24, 2018 29.30 29.78 28.46 28.48 24,225,444 -1.28(-4.29%)
Dec 21, 2018 31.09 31.45 29.55 29.75 55,673,264 -0.94(-3.07%)
Dec 20, 2018 31.01 32.28 30.28 30.69 61,521,672 -0.13(-0.41%)
Dec 19, 2018 31.07 32.95 30.68 30.82 108,574,760 -2.65(-7.92%)
Dec 18, 2018 33.75 34.29 33.33 33.47 46,080,492 +0.23(+0.68%)
Dec 17, 2018 33.52 34.56 32.97 33.25 31,367,862 -0.31(-0.94%)
Dec 14, 2018 33.79 34.79 33.42 33.56 29,474,050 -0.80(-2.34%)
Dec 13, 2018 35.61 35.69 34.11 34.36 24,265,292 -0.99(-2.80%)
Dec 12, 2018 35.27 35.92 34.74 35.36 27,131,858 +0.80(+2.33%)
Dec 11, 2018 34.92 35.58 34.44 34.55 26,701,032 +0.40(+1.18%)
Dec 10, 2018 34.18 35.05 33.88 34.15 34,590,660 -0.50(-1.44%)
Dec 07, 2018 36.92 36.92 34.55 34.65 31,204,258 -2.32(-6.26%)
Dec 06, 2018 34.99 36.97 34.47 36.96 38,186,004 +0.78(+2.14%)
Dec 04, 2018 38.82 39.12 36.03 36.19 37,315,112 -3.09(-7.87%)
Dec 03, 2018 39.45 39.49 38.42 39.28 36,323,412 +1.44(+3.81%)
Nov 30, 2018 37.04 37.91 36.25 37.84 28,713,810 +0.64(+1.71%)
Nov 29, 2018 37.58 37.98 37.02 37.20 24,006,604 -0.79(-2.07%)
Nov 28, 2018 36.59 38.27 35.32 37.98 42,676,396 +1.68(+4.62%)
Nov 27, 2018 35.41 36.75 35.35 36.31 21,790,748 +0.42(+1.18%)
Nov 26, 2018 37.04 37.08 34.86 35.88 27,007,116 +0.17(+0.47%)
Nov 23, 2018 35.26 36.80 35.25 35.72 11,472,582 +0.02(+0.05%)
Nov 21, 2018 35.70 35.70 35.70 0 +0.26(+0.72%)
Nov 20, 2018 33.46 36.30 33.41 35.44 39,444,996 -0.70(-1.93%)
Nov 19, 2018 38.47 38.58 35.98 36.14 31,580,766 -2.56(-6.62%)
Nov 16, 2018 37.73 38.97 37.61 38.70 25,931,396 -0.46(-1.18%)
Nov 15, 2018 37.24 39.42 36.92 39.16 30,533,306 +1.84(+4.94%)
Nov 14, 2018 37.90 38.24 36.91 37.32 24,154,402 +0.18(+0.48%)
Nov 13, 2018 36.95 38.01 36.74 37.14 26,337,342 +0.40(+1.10%)
Nov 12, 2018 37.52 37.81 36.14 36.74 25,226,958 -1.64(-4.27%)
Nov 09, 2018 39.14 39.24 37.69 38.38 26,600,936 -1.31(-3.29%)
Nov 08, 2018 39.91 40.65 39.58 39.68 15,775,149 -0.48(-1.20%)
Nov 07, 2018 39.56 40.28 39.21 40.16 23,227,438 +1.11(+2.84%)
Nov 06, 2018 39.00 39.80 38.82 39.05 19,482,774 -0.12(-0.30%)
Nov 05, 2018 39.35 39.49 38.04 39.17 23,020,576 -0.39(-0.99%)
Nov 02, 2018 39.44 40.17 38.90 39.56 34,287,916 +0.20(+0.50%)
Nov 01, 2018 37.27 39.45 36.82 39.37 44,786,240 +2.35(+6.36%)
Oct 31, 2018 35.89 37.33 35.13 37.01 44,883,660 +1.68(+4.75%)
Oct 30, 2018 33.99 35.37 33.84 35.34 35,968,868 +1.32(+3.89%)
Oct 29, 2018 35.46 35.52 33.19 34.01 34,817,368 -0.73(-2.09%)
Oct 26, 2018 34.62 35.24 33.66 34.74 42,044,800 -1.35(-3.75%)
Oct 25, 2018 34.92 36.46 34.40 36.09 40,330,916 +1.32(+3.81%)
Oct 24, 2018 37.29 37.58 34.74 34.77 54,079,764 -3.19(-8.40%)
Oct 23, 2018 37.44 38.38 36.71 37.96 47,232,036 -1.06(-2.72%)
Oct 22, 2018 39.80 39.94 37.92 39.02 35,078,148 -0.68(-1.71%)
Oct 19, 2018 40.89 41.20 39.52 39.69 29,187,992 -0.83(-2.06%)
Oct 18, 2018 41.25 41.42 40.37 40.53 34,196,392 -1.03(-2.48%)
Oct 17, 2018 42.52 42.58 41.32 41.56 28,277,546 -0.84(-1.99%)
Oct 16, 2018 41.90 42.54 41.51 42.40 29,360,128 +0.85(+2.05%)
Oct 15, 2018 41.24 41.75 40.85 41.55 28,214,784 -0.13(-0.31%)
Oct 12, 2018 42.76 42.93 41.13 41.67 33,478,046 +0.49(+1.19%)
Oct 11, 2018 41.17 42.12 40.64 41.18 49,075,996 +0.35(+0.87%)
Oct 10, 2018 40.72 41.95 40.55 40.83 49,353,660 -0.65(-1.56%)
Oct 09, 2018 42.01 42.23 41.19 41.48 32,139,148 -0.79(-1.86%)
Oct 08, 2018 42.47 43.03 41.81 42.26 27,934,420 -0.50(-1.17%)
Oct 05, 2018 43.25 43.79 42.01 42.76 36,042,068 -0.57(-1.31%)
Oct 04, 2018 43.67 43.91 42.70 43.33 35,222,372 -0.97(-2.19%)
Oct 03, 2018 45.41 45.55 43.87 44.30 30,046,214 -0.60(-1.33%)
Oct 02, 2018 44.06 45.82 44.04 44.90 32,999,094 +0.60(+1.35%)
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.