Micron Technology (NQ: MU )

87.75 USD -2.91 (-3.20%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 42.25 44.57 42.20 44.31 61,950,797 +2.66(+6.39%)
Oct 30, 2017 40.73 41.86 40.68 41.65 29,113,665 +0.80(+1.96%)
Oct 27, 2017 40.59 40.94 40.04 40.85 31,094,692 +0.25(+0.62%)
Oct 26, 2017 41.17 41.18 40.31 40.60 27,426,972 -0.46(-1.12%)
Oct 25, 2017 41.31 41.59 40.31 41.06 31,037,419 -0.54(-1.30%)
Oct 24, 2017 41.74 42.01 41.43 41.60 26,267,192 +0.04(+0.10%)
Oct 23, 2017 41.85 42.19 41.40 41.56 26,834,709 +0.06(+0.14%)
Oct 20, 2017 42.00 42.17 41.44 41.50 36,293,718 +0.19(+0.46%)
Oct 19, 2017 41.18 41.50 39.80 41.31 47,645,474 -0.34(-0.82%)
Oct 18, 2017 41.04 41.95 40.81 41.65 43,521,556 +1.26(+3.12%)
Oct 17, 2017 41.14 41.40 40.26 40.39 41,212,429 -1.10(-2.65%)
Oct 16, 2017 40.88 41.57 40.51 41.49 33,687,954 +1.09(+2.70%)
Oct 13, 2017 41.17 40.32 40.40 35,371,160 -0.18(-0.44%)
Oct 12, 2017 41.21 41.75 40.29 40.58 66,773,684 -1.03(-2.48%)
Oct 11, 2017 40.84 42.07 40.80 41.61 53,007,501 -0.37(-0.88%)
Oct 10, 2017 41.45 42.00 40.46 41.98 48,051,579 +1.02(+2.49%)
Oct 09, 2017 39.72 40.99 39.62 40.96 27,267,963 +1.29(+3.25%)
Oct 06, 2017 39.00 39.67 38.81 39.67 25,150,300 +0.30(+0.76%)
Oct 05, 2017 39.80 39.86 39.25 39.37 22,496,885 -0.19(-0.48%)
Oct 04, 2017 40.14 40.43 38.91 39.56 37,895,413 -0.81(-2.01%)
Oct 03, 2017 39.93 40.54 39.85 40.37 27,318,182 +0.36(+0.90%)
Oct 02, 2017 40.37 39.39 40.01 54,226,709 +0.68(+1.73%)
Sep 29, 2017 37.98 39.36 37.81 39.33 48,711,411 +1.37(+3.61%)
Sep 28, 2017 37.15 38.46 36.82 37.96 52,555,044 +0.87(+2.35%)
Sep 27, 2017 36.26 37.15 35.92 37.09 84,577,404 +2.91(+8.51%)
Sep 26, 2017 35.23 35.37 34.09 34.18 55,043,123 -0.69(-1.98%)
Sep 25, 2017 36.15 34.54 34.87 35,598,885 -1.20(-3.33%)
Sep 22, 2017 35.60 36.22 35.60 36.07 21,559,760 +0.16(+0.45%)
Sep 21, 2017 35.93 36.25 35.40 35.91 22,458,494 -0.06(-0.17%)
Sep 20, 2017 36.60 35.34 35.97 42,214,935 +0.02(+0.06%)
Sep 19, 2017 36.10 35.43 35.95 26,368,766 +0.52(+1.47%)
Sep 18, 2017 35.13 35.80 35.02 35.43 41,324,747 +0.78(+2.25%)
Sep 15, 2017 34.64 35.00 34.38 34.65 37,417,250 +0.07(+0.20%)
Sep 14, 2017 34.43 34.85 34.30 34.58 22,970,308 -0.01(-0.03%)
Sep 13, 2017 34.56 34.80 34.02 34.59 41,587,609 +0.30(+0.87%)
Sep 12, 2017 33.69 34.54 33.56 34.29 38,624,326 +0.85(+2.54%)
Sep 11, 2017 32.90 33.44 32.81 33.44 31,005,095 +0.99(+3.05%)
Sep 08, 2017 32.80 33.02 32.31 32.45 19,649,272 -0.34(-1.04%)
Sep 07, 2017 32.90 32.45 32.79 25,344,160 +0.54(+1.67%)
Sep 06, 2017 32.07 32.70 32.07 32.25 29,280,937 +0.18(+0.56%)
Sep 05, 2017 32.45 32.60 31.65 32.07 28,866,578 -0.53(-1.63%)
Sep 01, 2017 32.13 32.88 32.13 32.60 26,034,048 +0.63(+1.97%)
Aug 31, 2017 31.61 32.02 31.48 31.97 25,689,519 +0.36(+1.14%)
Aug 30, 2017 31.65 31.68 31.38 31.61 17,459,235 +0.13(+0.41%)
Aug 29, 2017 30.75 31.53 30.70 31.48 23,135,517 +0.40(+1.29%)
Aug 28, 2017 30.43 31.21 30.42 31.08 22,516,227 +0.79(+2.61%)
Aug 25, 2017 30.30 30.39 30.05 30.29 13,929,789 +0.07(+0.23%)
Aug 24, 2017 30.55 30.63 30.11 30.22 18,056,473 -0.23(-0.76%)
Aug 23, 2017 29.97 30.74 29.87 30.45 21,182,661 +0.00(+0.00%)
Aug 22, 2017 29.85 30.54 29.77 30.45 18,820,033 +0.89(+3.01%)
Aug 21, 2017 30.53 30.60 29.28 29.56 26,243,579 -0.82(-2.70%)
Aug 18, 2017 29.96 30.60 29.76 30.38 31,178,131 +0.76(+2.57%)
Aug 17, 2017 30.32 30.53 29.61 29.62 26,143,171 -1.07(-3.49%)
Aug 16, 2017 30.02 30.86 29.96 30.69 37,871,641 +1.01(+3.40%)
Aug 15, 2017 29.50 29.80 29.14 29.68 23,970,321 +0.44(+1.50%)
Aug 14, 2017 28.82 29.36 28.72 29.24 25,242,275 +1.23(+4.39%)
Aug 11, 2017 27.44 28.04 26.85 28.01 23,375,939 +0.52(+1.89%)
Aug 10, 2017 28.30 28.38 27.43 27.49 26,137,333 -1.09(-3.81%)
Aug 09, 2017 28.51 28.89 28.36 28.58 14,176,099 -0.26(-0.90%)
Aug 08, 2017 28.61 29.34 28.61 28.84 21,874,152 +0.25(+0.87%)
Aug 07, 2017 27.93 28.61 27.81 28.59 16,586,341 +0.67(+2.40%)
Aug 04, 2017 27.86 28.30 27.27 27.92 23,947,545 +0.09(+0.32%)
Aug 03, 2017 28.39 28.40 27.61 27.83 30,281,988 -0.80(-2.79%)
Aug 02, 2017 28.96 29.42 28.22 28.63 27,212,922 +0.29(+1.02%)
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.