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 (%)
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%)
Aug 03, 2020 49.45 49.67 49.08 49.45 15,422,497 +0.33(+0.67%)
Jul 31, 2020 49.67 49.75 48.34 49.12 17,769,218 -0.67(-1.35%)
Jul 30, 2020 48.81 49.80 48.19 49.79 17,960,688 +0.34(+0.69%)
Jul 29, 2020 49.45 49.68 48.85 49.45 14,961,139 +0.29(+0.60%)
Jul 28, 2020 50.30 50.31 49.10 49.15 15,897,175 -1.47(-2.91%)
Jul 27, 2020 49.65 50.74 49.54 50.62 16,292,032 +1.54(+3.14%)
Jul 24, 2020 50.32 50.32 48.72 49.08 25,831,832 -2.57(-4.98%)
Jul 23, 2020 50.77 53.18 50.60 51.65 34,014,516 +0.97(+1.92%)
Jul 22, 2020 50.61 50.80 50.06 50.68 11,622,839 +0.13(+0.25%)
Jul 21, 2020 50.65 51.67 50.27 50.55 16,978,132 +0.30(+0.61%)
Jul 20, 2020 48.73 50.36 48.60 50.25 17,937,568 +1.71(+3.52%)
Jul 17, 2020 49.37 49.49 48.36 48.54 15,290,186 -0.62(-1.26%)
Jul 16, 2020 48.89 49.34 48.31 49.16 14,275,631 -0.40(-0.81%)
Jul 15, 2020 49.27 49.70 48.47 49.56 16,211,355 +0.78(+1.61%)
Jul 14, 2020 48.16 48.86 47.05 48.78 17,779,356 +0.25(+0.51%)
Jul 13, 2020 50.35 51.30 48.46 48.53 23,731,452 -1.22(-2.45%)
Jul 10, 2020 49.07 49.76 48.47 49.75 18,474,732 +0.71(+1.44%)
Jul 09, 2020 48.92 49.45 47.82 49.04 18,848,034 +0.20(+0.40%)
Jul 08, 2020 48.63 48.85 48.04 48.85 15,593,442 +0.68(+1.41%)
Jul 07, 2020 49.57 49.64 48.09 48.17 20,153,656 -1.78(-3.56%)
Jul 06, 2020 49.80 50.47 49.53 49.95 16,596,094 +1.05(+2.15%)
Jul 02, 2020 49.55 49.80 48.55 48.90 18,916,608 +0.13(+0.26%)
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.