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 (%)
May 31, 2018 58.12 59.12 56.09 56.51 103,720,864 -4.89(-7.96%)
May 30, 2018 62.51 63.45 59.78 61.40 86,262,352 -0.05(-0.08%)
May 29, 2018 60.21 62.78 60.20 61.45 76,974,536 +1.25(+2.07%)
May 25, 2018 60.20 60.20 60.20 0 -0.14(-0.23%)
May 24, 2018 59.05 60.83 58.44 60.34 76,083,720 +1.49(+2.53%)
May 23, 2018 57.94 58.88 57.06 58.85 65,225,508 +0.92(+1.59%)
May 22, 2018 57.94 59.37 57.21 57.92 113,061,936 +3.48(+6.40%)
May 21, 2018 55.12 55.41 53.51 54.44 72,064,768 +2.05(+3.91%)
May 18, 2018 52.60 53.63 51.86 52.39 46,968,556 -1.29(-2.39%)
May 17, 2018 54.96 55.38 52.92 53.68 55,832,372 -1.77(-3.19%)
May 16, 2018 54.55 55.84 54.44 55.44 60,036,544 +2.44(+4.61%)
May 15, 2018 52.79 53.16 51.70 53.00 44,094,848 +0.99(+1.91%)
May 14, 2018 52.00 52.70 51.87 52.01 33,974,948 +1.16(+2.28%)
May 11, 2018 51.40 51.81 50.71 50.85 28,174,094 -0.82(-1.60%)
May 10, 2018 50.83 51.69 50.63 51.67 37,819,968 +1.62(+3.23%)
May 09, 2018 48.14 50.07 48.07 50.05 37,158,916 +2.39(+5.02%)
May 08, 2018 47.62 47.94 46.98 47.66 25,486,724 +0.09(+0.19%)
May 07, 2018 47.36 48.19 47.21 47.57 34,645,120 +0.88(+1.89%)
May 04, 2018 45.45 46.81 45.28 46.69 29,178,684 +0.94(+2.06%)
May 03, 2018 44.88 45.99 44.48 45.75 31,050,812 +0.72(+1.59%)
May 02, 2018 45.05 45.86 44.82 45.03 32,222,604 -0.88(-1.92%)
May 01, 2018 44.74 45.99 44.56 45.91 34,690,276 +0.79(+1.76%)
Apr 30, 2018 46.18 46.80 44.47 45.12 55,767,232 -1.51(-3.24%)
Apr 27, 2018 50.15 50.43 46.31 46.63 51,005,128 -2.57(-5.23%)
Apr 26, 2018 48.36 49.24 47.92 49.20 39,747,128 +2.49(+5.34%)
Apr 25, 2018 46.67 47.43 45.21 46.71 44,598,452 +0.48(+1.04%)
Apr 24, 2018 48.73 49.32 45.57 46.23 63,068,880 -1.87(-3.90%)
Apr 23, 2018 49.86 49.93 47.90 48.10 44,516,816 -1.57(-3.16%)
Apr 20, 2018 50.54 51.09 49.21 49.67 39,245,828 -0.78(-1.56%)
Apr 19, 2018 51.91 53.09 50.04 50.46 53,599,400 -2.54(-4.80%)
Apr 18, 2018 50.49 53.25 49.73 53.00 56,425,208 +1.72(+3.35%)
Apr 17, 2018 50.88 51.71 50.77 51.28 33,910,236 +0.60(+1.18%)
Apr 16, 2018 51.27 51.50 50.36 50.68 31,450,960 -0.57(-1.11%)
Apr 13, 2018 52.40 52.49 50.61 51.25 44,431,088 -0.35(-0.68%)
Apr 12, 2018 50.16 51.93 50.14 51.60 47,490,124 +2.07(+4.18%)
Apr 11, 2018 49.34 50.83 49.17 49.53 39,650,020 +0.00(+0.00%)
Apr 10, 2018 48.33 49.80 47.72 49.53 51,423,276 +2.47(+5.25%)
Apr 09, 2018 48.21 48.90 47.02 47.06 51,460,236 -0.49(-1.03%)
Apr 06, 2018 47.55 80,907,592 -1.35(-2.77%)
Apr 05, 2018 51.08 51.22 48.27 48.91 89,869,720 -3.48(-6.65%)
Apr 04, 2018 48.69 52.50 48.34 52.39 61,333,504 +1.81(+3.57%)
Apr 03, 2018 49.85 50.80 49.38 50.58 53,378,104 +1.46(+2.98%)
Apr 02, 2018 50.57 50.75 48.63 49.12 60,983,792 -2.04(-3.99%)
Mar 29, 2018 51.16 51.16 51.16 0 +0.64(+1.26%)
Mar 28, 2018 50.96 52.35 49.75 50.53 64,158,860 -0.89(-1.74%)
Mar 27, 2018 54.03 54.40 50.71 51.42 69,057,272 -3.10(-5.69%)
Mar 26, 2018 55.21 55.65 51.73 54.52 71,554,464 +1.32(+2.49%)
Mar 23, 2018 56.61 57.70 52.67 53.19 120,628,872 -4.62(-7.99%)
Mar 22, 2018 58.94 59.17 57.02 57.82 75,403,024 -2.11(-3.52%)
Mar 21, 2018 60.20 60.56 59.47 59.93 52,138,112 -0.08(-0.13%)
Mar 20, 2018 58.97 60.10 58.68 60.00 54,876,412 +0.99(+1.68%)
Mar 19, 2018 59.23 59.85 57.65 59.01 72,577,672 -0.43(-0.73%)
Mar 16, 2018 58.88 59.55 58.10 59.45 70,646,344 +1.71(+2.96%)
Mar 15, 2018 58.65 59.02 57.14 57.74 51,870,032 -0.92(-1.57%)
Mar 14, 2018 58.21 58.94 56.64 58.66 81,767,520 +0.34(+0.59%)
Mar 13, 2018 61.01 62.23 57.42 58.32 144,902,816 +0.06(+0.10%)
Mar 12, 2018 55.44 60.02 55.29 58.26 141,209,376 +4.69(+8.76%)
Mar 09, 2018 54.72 54.78 52.62 53.57 66,754,916 -0.62(-1.14%)
Mar 08, 2018 53.56 54.43 53.28 54.19 52,493,412 +1.23(+2.32%)
Mar 07, 2018 52.13 52.96 62,654,744 +0.23(+0.43%)
Mar 06, 2018 52.40 53.62 52.21 52.73 74,035,376 +1.68(+3.29%)
Mar 05, 2018 47.89 51.37 47.81 51.06 72,174,640 +2.87(+5.95%)
Mar 02, 2018 45.49 48.33 45.09 48.19 53,494,884 +1.46(+3.13%)
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.