Micron Technology (NQ: MU )

89.25 +1.90 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 43.57 44.32 41.12 41.27 37,414,368 -2.41(-5.53%)
Mar 30, 2020 43.34 44.72 42.34 43.69 34,395,700 +1.02(+2.39%)
Mar 27, 2020 42.44 44.43 41.52 42.67 40,551,024 -1.29(-2.92%)
Mar 26, 2020 44.06 44.89 42.52 43.95 63,736,336 +2.25(+5.39%)
Mar 25, 2020 43.09 44.04 39.28 41.70 55,020,464 -0.76(-1.78%)
Mar 24, 2020 41.04 43.59 40.37 42.46 46,432,044 +4.93(+13.12%)
Mar 23, 2020 36.30 38.73 35.02 37.53 46,108,064 +2.10(+5.93%)
Mar 20, 2020 37.06 37.87 35.17 35.43 38,386,380 -0.18(-0.50%)
Mar 19, 2020 34.01 36.60 33.02 35.61 31,601,134 +1.57(+4.61%)
Mar 18, 2020 33.62 35.88 30.55 34.04 37,184,052 -2.64(-7.20%)
Mar 17, 2020 34.83 38.40 33.38 36.68 35,500,004 +2.86(+8.44%)
Mar 16, 2020 36.65 38.41 33.80 33.82 37,536,488 -8.36(-19.82%)
Mar 13, 2020 40.79 42.21 37.63 42.18 35,937,816 +4.92(+13.19%)
Mar 12, 2020 38.66 41.74 37.27 37.27 40,763,676 -5.63(-13.13%)
Mar 11, 2020 45.33 45.45 42.05 42.90 39,247,704 -4.06(-8.65%)
Mar 10, 2020 47.25 47.36 44.44 46.96 32,233,666 +1.85(+4.11%)
Mar 09, 2020 44.63 47.69 44.08 45.11 31,791,216 -5.40(-10.69%)
Mar 06, 2020 51.22 52.19 49.06 50.51 30,892,314 -2.21(-4.19%)
Mar 05, 2020 52.45 54.57 52.34 52.71 26,666,538 -1.54(-2.84%)
Mar 04, 2020 52.03 54.34 51.23 54.25 28,739,940 +3.42(+6.74%)
Mar 03, 2020 53.58 54.36 50.14 50.83 37,560,172 -2.74(-5.11%)
Mar 02, 2020 52.20 53.67 51.12 53.57 33,851,104 +1.99(+3.86%)
Feb 28, 2020 47.74 51.92 47.48 51.58 41,057,508 +1.94(+3.91%)
Feb 27, 2020 49.68 51.86 49.05 49.63 37,002,244 -1.76(-3.42%)
Feb 26, 2020 51.66 53.25 50.91 51.39 28,611,444 +0.26(+0.52%)
Feb 25, 2020 53.81 54.41 50.58 51.12 42,666,392 -2.86(-5.29%)
Feb 24, 2020 52.31 54.42 51.62 53.98 33,722,616 -1.94(-3.47%)
Feb 21, 2020 57.53 57.63 54.84 55.92 27,567,542 -1.97(-3.41%)
Feb 20, 2020 58.76 58.87 56.61 57.89 21,140,840 -0.97(-1.65%)
Feb 19, 2020 57.48 59.12 57.46 58.87 23,723,374 +2.20(+3.88%)
Feb 18, 2020 56.00 56.95 55.56 56.67 21,924,190 -0.74(-1.28%)
Feb 14, 2020 59.03 59.43 57.17 57.40 21,319,414 -0.81(-1.40%)
Feb 13, 2020 57.90 59.49 57.76 58.22 24,068,126 +0.06(+0.10%)
Feb 12, 2020 57.93 60.04 57.80 58.16 47,922,332 +1.98(+3.53%)
Feb 11, 2020 56.80 57.74 55.27 56.18 27,238,540 -0.08(-0.14%)
Feb 10, 2020 55.25 56.27 55.15 56.26 16,204,154 +0.44(+0.79%)
Feb 07, 2020 56.88 56.91 55.71 55.81 21,289,758 -1.77(-3.07%)
Feb 06, 2020 56.99 58.06 56.33 57.58 23,767,082 +1.87(+3.36%)
Feb 05, 2020 55.95 56.19 54.77 55.71 20,156,444 +1.25(+2.29%)
Feb 04, 2020 54.25 54.97 53.91 54.46 20,357,862 +1.69(+3.20%)
Feb 03, 2020 52.25 53.10 52.01 52.77 20,862,672 +0.68(+1.30%)
Jan 31, 2020 54.12 54.17 51.71 52.10 29,095,764 -1.90(-3.53%)
Jan 30, 2020 53.17 54.04 52.22 54.00 31,299,134 -0.26(-0.49%)
Jan 29, 2020 54.94 56.12 54.25 54.26 19,639,740 -1.15(-2.07%)
Jan 28, 2020 55.20 55.72 54.21 55.41 18,857,038 +1.04(+1.91%)
Jan 27, 2020 54.12 54.94 53.60 54.37 27,790,468 -2.31(-4.07%)
Jan 24, 2020 58.88 58.90 56.17 56.68 29,100,350 -1.41(-2.43%)
Jan 23, 2020 59.20 59.43 57.92 58.09 26,606,072 +0.03(+0.05%)
Jan 22, 2020 58.40 59.12 57.75 58.06 23,020,610 +0.20(+0.34%)
Jan 21, 2020 56.30 58.07 56.20 57.87 25,262,560 +1.29(+2.27%)
Jan 17, 2020 56.93 57.03 55.94 56.58 20,941,332 -0.02(-0.03%)
Jan 16, 2020 55.74 56.76 55.70 56.60 23,129,948 +1.48(+2.69%)
Jan 15, 2020 55.96 56.05 54.79 55.12 22,005,130 -1.32(-2.35%)
Jan 14, 2020 56.72 57.20 55.40 56.44 26,959,394 +0.07(+0.12%)
Jan 13, 2020 55.94 56.70 55.80 56.37 16,471,478 +0.77(+1.38%)
Jan 10, 2020 56.39 56.42 55.22 55.61 19,513,998 -0.63(-1.12%)
Jan 09, 2020 57.23 57.38 55.42 56.24 22,803,180 -0.21(-0.36%)
Jan 08, 2020 57.30 57.30 55.99 56.44 30,301,940 -0.74(-1.29%)
Jan 07, 2020 54.34 57.31 54.32 57.18 50,863,860 +4.62(+8.79%)
Jan 06, 2020 52.74 53.13 52.16 52.56 19,124,348 -0.95(-1.78%)
Jan 03, 2020 53.15 54.27 52.99 53.51 17,147,676 -0.84(-1.55%)
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.