Micron Technology (NQ: MU )

87.35 -1.38 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 50.81 51.49 50.02 50.55 48,754,712 +2.33(+4.82%)
Jun 29, 2020 47.78 48.23 46.69 48.23 24,964,458 +0.65(+1.36%)
Jun 26, 2020 48.23 48.43 47.24 47.58 17,252,744 -0.69(-1.42%)
Jun 25, 2020 47.34 48.39 46.39 48.27 15,197,656 +0.88(+1.86%)
Jun 24, 2020 48.72 49.16 47.12 47.39 19,683,468 -1.52(-3.11%)
Jun 23, 2020 49.74 49.94 48.64 48.91 23,625,718 -1.29(-2.56%)
Jun 22, 2020 50.14 50.44 49.30 50.19 16,243,854 +0.31(+0.63%)
Jun 19, 2020 50.20 51.76 49.80 49.88 28,617,406 +0.34(+0.69%)
Jun 18, 2020 49.55 50.08 49.08 49.53 13,446,200 -0.47(-0.94%)
Jun 17, 2020 50.34 50.55 49.58 50.01 14,157,068 -0.06(-0.12%)
Jun 16, 2020 50.20 51.17 48.93 50.06 21,379,466 +1.75(+3.62%)
Jun 15, 2020 46.47 48.80 46.22 48.32 18,373,554 +0.54(+1.13%)
Jun 12, 2020 49.34 49.53 46.47 47.78 24,757,204 +0.17(+0.35%)
Jun 11, 2020 49.48 50.12 47.29 47.61 30,450,192 -3.88(-7.53%)
Jun 10, 2020 51.93 52.30 50.60 51.49 19,102,200 -0.67(-1.28%)
Jun 09, 2020 51.66 52.50 51.47 52.15 18,170,756 -0.54(-1.02%)
Jun 08, 2020 53.47 53.62 51.25 52.69 23,279,502 -0.02(-0.04%)
Jun 05, 2020 51.67 53.79 51.60 52.71 34,761,688 +2.45(+4.88%)
Jun 04, 2020 47.94 51.01 47.69 50.26 35,480,024 +2.26(+4.70%)
Jun 03, 2020 47.14 48.49 46.56 48.00 35,307,236 +2.06(+4.49%)
Jun 02, 2020 45.62 45.97 44.72 45.94 23,455,922 +0.47(+1.04%)
Jun 01, 2020 46.60 46.78 45.45 45.47 22,288,468 -1.54(-3.28%)
May 29, 2020 45.75 47.12 45.35 47.01 26,857,644 +1.41(+3.10%)
May 28, 2020 47.79 47.88 45.21 45.60 39,043,516 -2.92(-6.03%)
May 27, 2020 45.09 48.65 43.08 48.52 57,112,864 +3.58(+7.97%)
May 26, 2020 45.35 45.82 44.60 44.94 24,762,816 +0.84(+1.91%)
May 22, 2020 44.30 44.46 43.41 44.10 13,640,895 -0.27(-0.62%)
May 21, 2020 45.63 45.70 43.92 44.37 17,766,814 -1.39(-3.04%)
May 20, 2020 45.64 46.16 45.23 45.77 18,212,880 +1.49(+3.37%)
May 19, 2020 44.92 45.36 44.18 44.27 17,708,252 -0.78(-1.74%)
May 18, 2020 44.97 45.29 44.11 45.06 20,704,806 +1.48(+3.40%)
May 15, 2020 42.47 43.94 42.43 43.58 29,353,696 -1.30(-2.89%)
May 14, 2020 42.25 44.92 41.71 44.87 28,044,538 +2.16(+5.05%)
May 13, 2020 45.01 45.02 42.15 42.71 35,749,996 -2.12(-4.73%)
May 12, 2020 47.61 47.65 44.79 44.83 27,213,616 -2.46(-5.21%)
May 11, 2020 46.85 47.82 46.55 47.30 17,675,754 -0.05(-0.10%)
May 08, 2020 46.40 47.55 46.40 47.35 17,777,880 +1.63(+3.56%)
May 07, 2020 46.24 46.61 45.47 45.72 16,676,378 +0.50(+1.11%)
May 06, 2020 45.21 46.24 45.06 45.22 22,428,044 +0.66(+1.48%)
May 05, 2020 44.60 46.07 44.27 44.56 21,392,638 +0.93(+2.14%)
May 04, 2020 43.36 43.85 42.79 43.63 21,780,860 -0.59(-1.33%)
May 01, 2020 45.49 46.04 43.69 44.22 28,732,052 -2.78(-5.91%)
Apr 30, 2020 48.55 48.65 46.48 46.99 29,111,770 -1.90(-3.89%)
Apr 29, 2020 45.71 49.20 45.46 48.90 36,376,632 +4.44(+9.98%)
Apr 28, 2020 45.34 46.80 44.43 44.46 25,697,010 -0.01(-0.02%)
Apr 27, 2020 44.16 44.54 43.74 44.47 16,978,246 +1.14(+2.63%)
Apr 24, 2020 42.98 43.49 42.17 43.33 16,909,516 +0.38(+0.89%)
Apr 23, 2020 43.00 43.88 42.61 42.95 22,683,510 -0.14(-0.32%)
Apr 22, 2020 42.30 43.37 41.94 43.09 21,764,396 +2.45(+6.04%)
Apr 21, 2020 42.19 42.26 40.42 40.63 33,065,612 -1.95(-4.59%)
Apr 20, 2020 43.69 44.24 42.49 42.59 30,995,172 -2.26(-5.03%)
Apr 17, 2020 45.90 46.01 44.01 44.84 23,834,726 +0.17(+0.37%)
Apr 16, 2020 46.14 46.32 43.82 44.68 27,045,446 -0.88(-1.94%)
Apr 15, 2020 45.53 45.79 44.78 45.56 22,808,878 -1.17(-2.50%)
Apr 14, 2020 46.12 47.47 45.75 46.73 26,216,224 +1.42(+3.14%)
Apr 13, 2020 44.06 45.52 43.56 45.31 31,007,488 +0.04(+0.09%)
Apr 09, 2020 48.38 48.88 44.50 45.27 40,600,856 -2.12(-4.47%)
Apr 08, 2020 46.20 47.78 45.92 47.39 28,197,904 +1.72(+3.76%)
Apr 07, 2020 47.29 47.46 45.18 45.67 35,291,328 +0.17(+0.37%)
Apr 06, 2020 42.54 45.82 42.53 45.50 38,601,824 +5.05(+12.49%)
Apr 03, 2020 40.20 41.08 39.79 40.45 29,066,720 +0.13(+0.32%)
Apr 02, 2020 39.04 40.81 38.78 40.32 32,051,092 +1.18(+3.01%)
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.