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 (%)
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%)
Jan 02, 2020 53.82 54.45 53.49 54.35 20,558,234 +1.58(+2.99%)
Dec 31, 2019 51.92 52.89 51.79 52.77 13,553,763 +0.56(+1.07%)
Dec 30, 2019 52.76 52.87 51.67 52.21 15,563,007 -0.80(-1.52%)
Dec 27, 2019 54.21 54.49 52.88 53.02 17,516,688 -1.05(-1.94%)
Dec 26, 2019 54.41 54.61 53.88 54.07 13,795,824 -0.31(-0.58%)
Dec 24, 2019 54.41 54.60 54.00 54.38 8,786,369 +0.02(+0.04%)
Dec 23, 2019 54.20 55.06 54.11 54.36 24,146,762 +0.33(+0.62%)
Dec 20, 2019 53.87 54.88 53.61 54.03 45,219,160 +0.52(+0.97%)
Dec 19, 2019 53.98 54.25 52.89 53.51 56,857,816 -0.90(-1.66%)
Dec 18, 2019 52.01 52.71 51.39 54.41 39,871,768 +2.40(+4.62%)
Dec 17, 2019 52.98 52.99 51.66 52.01 28,887,062 +0.06(+0.11%)
Dec 16, 2019 51.77 53.28 51.70 51.95 39,367,476 +1.71(+3.40%)
Dec 13, 2019 50.06 51.34 49.75 50.24 30,623,582 +0.23(+0.45%)
Dec 12, 2019 48.44 50.37 48.40 50.02 37,290,336 +1.68(+3.47%)
Dec 11, 2019 46.86 48.42 46.80 48.34 22,502,790 +1.77(+3.79%)
Dec 10, 2019 46.16 47.02 45.84 46.57 19,630,774 +0.99(+2.17%)
Dec 09, 2019 46.67 46.88 45.56 45.58 16,855,886 -1.45(-3.09%)
Dec 06, 2019 46.55 47.42 46.43 47.03 20,876,110 +1.29(+2.81%)
Dec 05, 2019 45.84 46.51 45.38 45.75 13,251,995 +0.31(+0.69%)
Dec 04, 2019 45.31 45.73 44.87 45.43 17,244,704 +1.05(+2.37%)
Dec 03, 2019 44.27 44.55 43.72 44.38 21,209,586 -1.14(-2.50%)
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.