Micron Technology (NQ: MU )

89.34 +1.99 (+2.28%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 46.39 46.98 45.59 46.66 15,738,106 -0.32(-0.69%)
Oct 30, 2019 47.32 47.43 46.37 46.98 13,165,437 -0.23(-0.48%)
Oct 29, 2019 47.89 48.25 47.16 47.21 12,409,254 -0.57(-1.19%)
Oct 28, 2019 47.59 47.84 47.33 47.78 15,518,344 +0.65(+1.37%)
Oct 25, 2019 46.39 47.36 46.04 47.13 20,234,290 +0.91(+1.97%)
Oct 24, 2019 45.04 46.28 44.73 46.22 26,475,564 +2.39(+5.46%)
Oct 23, 2019 43.22 43.97 43.13 43.82 14,364,092 +0.00(+0.00%)
Oct 22, 2019 44.45 44.84 43.78 43.82 14,267,289 -0.55(-1.24%)
Oct 21, 2019 43.14 44.45 43.10 44.37 16,046,907 +1.72(+4.03%)
Oct 18, 2019 43.99 44.14 42.42 42.66 26,723,634 -1.99(-4.46%)
Oct 17, 2019 44.91 45.26 44.43 44.65 12,301,160 +0.33(+0.75%)
Oct 16, 2019 45.13 45.68 44.24 44.31 17,188,490 -1.28(-2.80%)
Oct 15, 2019 44.36 45.68 44.20 45.59 18,378,626 +1.57(+3.57%)
Oct 14, 2019 44.12 44.48 43.96 44.02 12,728,239 -0.24(-0.53%)
Oct 11, 2019 43.56 44.96 43.45 44.26 28,131,708 +1.79(+4.21%)
Oct 10, 2019 42.07 42.97 41.81 42.47 16,340,056 +0.39(+0.93%)
Oct 09, 2019 42.37 42.57 42.03 42.08 14,018,056 +0.29(+0.70%)
Oct 08, 2019 42.78 43.02 41.82 41.78 23,144,910 -1.55(-3.58%)
Oct 07, 2019 43.47 43.89 43.23 43.33 15,426,243 -0.38(-0.88%)
Oct 04, 2019 42.89 43.78 42.48 43.72 22,463,848 +1.07(+2.51%)
Oct 03, 2019 41.21 42.68 40.98 42.65 24,326,740 +1.45(+3.53%)
Oct 02, 2019 41.04 41.87 40.98 41.19 27,270,804 -0.31(-0.76%)
Oct 01, 2019 42.29 42.53 40.97 41.51 28,970,938 -0.54(-1.28%)
Sep 30, 2019 42.24 42.66 41.78 42.05 32,934,208 -0.35(-0.83%)
Sep 27, 2019 45.04 45.06 42.11 42.40 77,467,368 -5.29(-11.09%)
Sep 26, 2019 48.46 48.81 47.23 47.69 37,812,068 -1.03(-2.11%)
Sep 25, 2019 47.56 48.77 46.96 48.72 24,499,664 +1.12(+2.35%)
Sep 24, 2019 48.81 48.97 47.15 47.60 25,795,714 -1.07(-2.20%)
Sep 23, 2019 48.61 49.25 48.55 48.67 17,253,934 +0.43(+0.90%)
Sep 20, 2019 49.40 49.51 47.86 48.24 23,904,838 -0.65(-1.32%)
Sep 19, 2019 50.21 50.34 48.82 48.89 17,170,202 -0.65(-1.31%)
Sep 18, 2019 50.04 50.21 48.76 49.53 15,665,896 -0.35(-0.71%)
Sep 17, 2019 49.24 49.96 48.98 49.89 14,136,568 +0.68(+1.38%)
Sep 16, 2019 48.60 49.30 48.10 49.21 17,824,242 -0.34(-0.69%)
Sep 13, 2019 49.56 50.00 49.12 49.55 15,014,115 +0.06(+0.12%)
Sep 12, 2019 49.85 50.16 49.16 49.50 20,038,286 -0.04(-0.08%)
Sep 11, 2019 49.08 50.43 48.91 49.53 31,525,366 +1.07(+2.21%)
Sep 10, 2019 48.45 49.00 47.59 48.46 23,537,544 +0.26(+0.53%)
Sep 09, 2019 48.61 49.06 47.94 48.21 19,833,134 +0.16(+0.33%)
Sep 06, 2019 47.94 48.57 47.79 48.05 19,939,162 -0.06(-0.12%)
Sep 05, 2019 47.00 48.71 46.99 48.11 33,714,540 +2.18(+4.74%)
Sep 04, 2019 45.58 46.61 45.53 45.93 27,503,742 +1.79(+4.05%)
Sep 03, 2019 43.76 44.48 43.61 44.15 17,436,082 -0.27(-0.62%)
Aug 30, 2019 44.27 45.06 44.21 44.42 16,710,386 +0.59(+1.34%)
Aug 29, 2019 43.17 44.37 43.09 43.83 19,040,552 +1.49(+3.52%)
Aug 28, 2019 41.31 42.45 40.88 42.34 11,771,705 +0.70(+1.67%)
Aug 27, 2019 42.89 42.98 41.56 41.65 19,496,354 -0.97(-2.28%)
Aug 26, 2019 42.92 42.95 42.35 42.62 12,519,664 +0.46(+1.09%)
Aug 23, 2019 43.07 44.13 41.86 42.16 28,073,008 -1.79(-4.06%)
Aug 22, 2019 43.67 44.60 43.22 43.94 20,994,976 +0.60(+1.38%)
Aug 21, 2019 43.97 44.16 43.08 43.34 15,274,285 -0.06(-0.14%)
Aug 20, 2019 44.01 44.13 43.22 43.40 13,449,741 -0.77(-1.73%)
Aug 19, 2019 43.83 44.52 43.51 44.17 23,049,670 +1.43(+3.35%)
Aug 16, 2019 41.84 43.05 41.75 42.73 18,503,064 +1.29(+3.10%)
Aug 15, 2019 41.55 41.76 40.72 41.45 16,532,262 +0.20(+0.48%)
Aug 14, 2019 42.08 42.34 40.88 41.25 25,108,336 -2.09(-4.82%)
Aug 13, 2019 41.82 44.24 41.71 43.34 33,895,616 +2.00(+4.84%)
Aug 12, 2019 40.28 41.61 40.20 41.34 24,399,252 +0.60(+1.47%)
Aug 09, 2019 41.25 41.45 40.10 40.74 23,337,308 -1.09(-2.60%)
Aug 08, 2019 41.30 41.96 40.89 41.83 18,898,192 +0.86(+2.11%)
Aug 07, 2019 41.22 42.15 39.94 40.97 36,265,504 -0.85(-2.04%)
Aug 06, 2019 41.87 42.38 40.91 41.82 27,356,012 +0.67(+1.62%)
Aug 05, 2019 41.61 41.71 40.59 41.15 35,810,744 -2.10(-4.85%)
Aug 02, 2019 41.84 43.57 41.43 43.25 32,564,026 +0.47(+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.