Micron Technology (NQ: MU )

117.94 -1.31 (-1.09%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 45.88 45.95 43.65 44.09 35,106,904 -2.52(-5.42%)
Jul 30, 2019 46.04 46.83 45.36 46.61 21,672,810 +0.63(+1.37%)
Jul 29, 2019 46.03 46.13 45.03 45.98 22,330,648 -0.66(-1.41%)
Jul 26, 2019 47.08 47.27 46.25 46.64 20,034,248 -0.27(-0.59%)
Jul 25, 2019 47.53 47.83 46.74 46.92 28,593,998 -0.22(-0.46%)
Jul 24, 2019 46.11 47.37 45.98 47.13 33,718,688 +1.02(+2.22%)
Jul 23, 2019 45.94 46.30 45.40 46.11 29,866,892 -0.24(-0.51%)
Jul 22, 2019 45.67 46.57 45.48 46.35 46,853,172 +1.64(+3.67%)
Jul 19, 2019 44.32 45.18 43.83 44.71 40,043,956 +0.83(+1.90%)
Jul 18, 2019 42.83 44.13 42.72 43.87 26,946,734 +1.28(+3.00%)
Jul 17, 2019 42.23 42.97 41.84 42.59 19,878,610 +0.30(+0.72%)
Jul 16, 2019 43.26 43.31 42.16 42.29 31,798,842 -1.32(-3.02%)
Jul 15, 2019 43.89 44.46 42.93 43.61 27,099,380 -0.11(-0.25%)
Jul 12, 2019 42.97 43.90 42.59 43.71 33,862,892 +1.01(+2.37%)
Jul 11, 2019 42.45 42.76 41.68 42.70 30,936,864 +0.57(+1.35%)
Jul 10, 2019 41.48 43.21 41.29 42.13 52,526,528 +1.52(+3.75%)
Jul 09, 2019 39.41 40.67 39.36 40.61 28,761,116 +0.92(+2.33%)
Jul 08, 2019 38.33 39.88 38.24 39.69 28,655,140 +0.97(+2.51%)
Jul 05, 2019 38.25 38.85 38.11 38.72 18,742,868 -0.17(-0.43%)
Jul 03, 2019 38.91 39.06 38.47 38.88 13,724,990 -0.01(-0.03%)
Jul 02, 2019 38.91 39.31 38.33 38.89 30,298,402 -0.51(-1.30%)
Jul 01, 2019 40.41 40.96 39.03 39.40 62,183,576 +1.50(+3.96%)
Jun 28, 2019 38.66 38.70 37.37 37.90 62,519,944 +0.51(+1.37%)
Jun 27, 2019 36.19 37.65 35.86 37.39 52,513,984 +1.01(+2.78%)
Jun 26, 2019 35.23 36.94 35.06 36.38 102,074,728 +4.28(+13.34%)
Jun 25, 2019 32.75 33.27 32.03 32.10 40,155,052 -0.52(-1.60%)
Jun 24, 2019 32.61 33.47 32.43 32.62 27,795,478 -0.04(-0.12%)
Jun 21, 2019 33.10 33.28 32.15 32.66 39,565,304 -0.86(-2.58%)
Jun 20, 2019 34.22 34.63 33.41 33.52 22,071,232 +0.19(+0.56%)
Jun 19, 2019 34.07 34.07 33.11 33.33 20,793,042 -0.34(-1.02%)
Jun 18, 2019 32.31 34.27 32.31 33.68 34,320,824 +1.83(+5.74%)
Jun 17, 2019 31.96 32.26 31.57 31.85 20,413,176 -0.23(-0.70%)
Jun 14, 2019 31.87 32.25 31.67 32.08 20,073,652 -0.71(-2.16%)
Jun 13, 2019 32.49 33.04 32.42 32.78 16,871,248 +0.41(+1.27%)
Jun 12, 2019 33.40 33.49 32.15 32.37 29,258,262 -1.85(-5.40%)
Jun 11, 2019 35.16 35.35 34.13 34.22 19,555,776 -0.10(-0.29%)
Jun 10, 2019 33.98 34.90 33.90 34.32 22,106,812 +0.93(+2.80%)
Jun 07, 2019 32.95 33.42 32.63 33.38 21,820,370 +0.51(+1.55%)
Jun 06, 2019 32.67 33.22 32.35 32.87 21,466,570 +0.13(+0.39%)
Jun 05, 2019 34.57 34.76 32.45 32.74 27,552,032 -1.13(-3.33%)
Jun 04, 2019 32.76 33.94 32.51 33.87 25,521,096 +1.64(+5.09%)
Jun 03, 2019 32.35 32.63 31.89 32.23 21,559,140 +0.21(+0.64%)
May 31, 2019 32.02 32.73 31.94 32.03 18,945,898 -0.70(-2.13%)
May 30, 2019 32.83 33.71 32.44 32.72 21,321,290 +0.03(+0.09%)
May 29, 2019 31.74 32.82 31.60 32.70 29,319,084 +0.34(+1.06%)
May 28, 2019 33.54 33.70 32.29 32.35 27,227,676 -1.04(-3.12%)
May 24, 2019 33.55 33.75 32.99 33.39 20,064,488 +0.18(+0.53%)
May 23, 2019 33.28 33.29 32.37 33.22 32,755,594 -0.89(-2.62%)
May 22, 2019 34.57 34.82 34.01 34.11 21,267,566 -0.89(-2.55%)
May 21, 2019 34.66 35.24 34.52 35.00 33,089,672 +0.81(+2.35%)
May 20, 2019 34.13 34.57 33.72 34.20 35,101,232 -1.22(-3.44%)
May 17, 2019 35.96 36.61 35.16 35.42 31,662,058 -1.23(-3.35%)
May 16, 2019 37.01 37.31 36.44 36.64 30,002,180 -1.08(-2.86%)
May 15, 2019 37.22 38.01 37.09 37.72 17,849,254 -0.10(-0.26%)
May 14, 2019 37.34 37.92 36.73 37.82 24,431,454 +1.11(+3.02%)
May 13, 2019 36.69 37.30 36.40 36.71 33,684,980 -1.53(-4.01%)
May 10, 2019 38.31 38.59 36.97 38.24 30,920,708 -0.32(-0.84%)
May 09, 2019 38.40 38.92 37.52 38.57 28,332,152 -0.47(-1.21%)
May 08, 2019 39.15 39.77 38.87 39.04 26,661,924 -0.50(-1.27%)
May 07, 2019 40.94 41.18 39.02 39.54 35,722,276 -1.84(-4.44%)
May 06, 2019 40.66 41.53 40.27 41.38 26,217,044 -1.18(-2.77%)
May 03, 2019 41.73 42.60 41.65 42.56 16,878,652 +0.76(+1.81%)
May 02, 2019 41.25 42.43 40.89 41.80 17,350,144 +0.65(+1.58%)
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.