Micron Technology (NQ: MU )

117.89 -1.36 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 36.96 38.13 36.61 37.54 34,638,808 -0.02(-0.05%)
Jan 30, 2019 37.62 38.07 36.92 37.56 33,384,928 +0.83(+2.27%)
Jan 29, 2019 37.60 38.28 36.58 36.72 30,693,570 -0.68(-1.81%)
Jan 28, 2019 36.29 38.26 35.99 37.40 44,985,060 -0.86(-2.26%)
Jan 25, 2019 37.41 38.60 36.83 38.26 62,153,496 +2.33(+6.48%)
Jan 24, 2019 34.68 36.77 34.47 35.94 66,028,468 +2.31(+6.86%)
Jan 23, 2019 33.50 34.07 32.84 33.63 31,526,554 +0.36(+1.09%)
Jan 22, 2019 34.62 34.62 32.95 33.26 37,678,512 -1.86(-5.29%)
Jan 18, 2019 33.62 35.54 33.45 35.12 45,688,944 +1.85(+5.55%)
Jan 17, 2019 32.64 33.59 32.08 33.27 29,670,456 +0.29(+0.89%)
Jan 16, 2019 33.43 33.72 32.93 32.98 25,314,906 -0.40(-1.21%)
Jan 15, 2019 34.39 34.60 33.05 33.38 31,154,454 -0.67(-1.96%)
Jan 14, 2019 34.10 34.30 33.65 34.05 35,206,580 -1.32(-3.72%)
Jan 11, 2019 34.79 36.07 34.38 35.37 31,024,260 +0.10(+0.28%)
Jan 10, 2019 34.63 35.31 34.45 35.27 24,848,464 +0.46(+1.33%)
Jan 09, 2019 34.34 35.64 34.30 34.81 55,064,876 +1.67(+5.04%)
Jan 08, 2019 33.93 33.96 32.22 33.14 31,976,546 -0.26(-0.76%)
Jan 07, 2019 33.10 33.83 32.71 33.39 45,550,216 +1.28(+3.98%)
Jan 04, 2019 31.09 32.45 30.99 32.12 29,076,958 +1.67(+5.48%)
Jan 03, 2019 31.25 31.58 30.31 30.45 29,649,254 -1.72(-5.34%)
Jan 02, 2019 30.45 32.49 30.20 32.16 26,417,250 +1.00(+3.21%)
Dec 31, 2018 31.42 31.82 30.90 31.16 21,781,372 +0.16(+0.51%)
Dec 28, 2018 31.43 31.70 30.84 31.01 30,396,134 -0.35(-1.13%)
Dec 27, 2018 29.87 31.44 29.69 31.36 39,782,612 +1.02(+3.37%)
Dec 26, 2018 28.82 30.36 27.88 30.34 46,502,640 +1.84(+6.44%)
Dec 24, 2018 29.33 29.81 28.48 28.50 24,204,274 -1.28(-4.29%)
Dec 21, 2018 31.11 31.48 29.57 29.78 55,624,612 -0.94(-3.07%)
Dec 20, 2018 31.04 32.31 30.31 30.72 61,467,912 -0.13(-0.41%)
Dec 19, 2018 31.09 32.98 30.71 30.85 108,479,880 -2.65(-7.92%)
Dec 18, 2018 33.78 34.32 33.36 33.50 46,040,224 +0.23(+0.68%)
Dec 17, 2018 33.55 34.59 33.00 33.27 31,340,450 -0.31(-0.94%)
Dec 14, 2018 33.82 34.82 33.45 33.59 29,448,294 -0.81(-2.34%)
Dec 13, 2018 35.64 35.72 34.14 34.39 24,244,088 -0.99(-2.80%)
Dec 12, 2018 35.30 35.96 34.77 35.39 27,108,150 +0.81(+2.33%)
Dec 11, 2018 34.95 35.61 34.47 34.58 26,677,698 +0.40(+1.18%)
Dec 10, 2018 34.21 35.08 33.91 34.18 34,560,432 -0.50(-1.44%)
Dec 07, 2018 36.95 36.95 34.58 34.68 31,176,988 -2.32(-6.27%)
Dec 06, 2018 35.02 37.01 34.50 37.00 38,152,636 +0.78(+2.14%)
Dec 04, 2018 38.85 39.16 36.06 36.22 37,282,504 -3.09(-7.87%)
Dec 03, 2018 39.48 39.52 38.45 39.31 36,291,668 +1.44(+3.81%)
Nov 30, 2018 37.08 37.94 36.28 37.87 28,688,718 +0.64(+1.71%)
Nov 29, 2018 37.62 38.02 37.06 37.23 23,985,626 -0.79(-2.07%)
Nov 28, 2018 36.62 38.30 35.35 38.02 42,639,100 +1.68(+4.62%)
Nov 27, 2018 35.45 36.78 35.38 36.34 21,771,706 +0.42(+1.18%)
Nov 26, 2018 37.08 37.11 34.90 35.92 26,983,516 +0.17(+0.47%)
Nov 23, 2018 35.29 36.83 35.28 35.75 11,462,556 +0.02(+0.06%)
Nov 21, 2018 35.73 35.73 35.73 0 +0.26(+0.72%)
Nov 20, 2018 33.49 36.33 33.44 35.47 39,410,524 -0.70(-1.93%)
Nov 19, 2018 38.50 38.62 36.01 36.17 31,553,168 -2.56(-6.62%)
Nov 16, 2018 37.76 39.00 37.65 38.74 25,908,736 -0.46(-1.18%)
Nov 15, 2018 37.27 39.45 36.95 39.20 30,506,624 +1.85(+4.94%)
Nov 14, 2018 37.93 38.27 36.94 37.35 24,133,294 +0.18(+0.48%)
Nov 13, 2018 36.99 38.05 36.77 37.17 26,314,326 +0.40(+1.09%)
Nov 12, 2018 37.56 37.84 36.17 36.77 25,204,914 -1.64(-4.27%)
Nov 09, 2018 39.18 39.28 37.72 38.41 26,577,692 -1.31(-3.29%)
Nov 08, 2018 39.94 40.69 39.62 39.72 15,761,364 -0.48(-1.20%)
Nov 07, 2018 39.60 40.32 39.25 40.20 23,207,142 +1.11(+2.84%)
Nov 06, 2018 39.03 39.84 38.85 39.09 19,465,748 -0.12(-0.30%)
Nov 05, 2018 39.38 39.52 38.08 39.21 23,000,460 -0.39(-0.99%)
Nov 02, 2018 39.47 40.21 38.93 39.60 34,257,952 +0.20(+0.50%)
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.