Micron Technology (NQ: MU )

81.01 USD -1.27 (-1.54%)
Streaming Delayed Price Updated: 1:03 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 49.48 49.58 47.37 47.89 28,566,506 -1.94(-3.89%)
Apr 29, 2020 46.58 50.14 46.33 49.83 35,695,297 +4.52(+9.98%)
Apr 28, 2020 46.21 47.69 45.28 45.31 25,215,705 -0.01(-0.02%)
Apr 27, 2020 45.00 45.39 44.58 45.32 16,660,243 +1.16(+2.63%)
Apr 24, 2020 43.80 44.32 42.98 44.16 16,592,800 +0.39(+0.89%)
Apr 23, 2020 43.82 44.72 43.42 43.77 22,258,646 -0.14(-0.32%)
Apr 22, 2020 43.11 44.20 42.74 43.91 21,356,747 +2.50(+6.04%)
Apr 21, 2020 43.00 43.07 41.19 41.41 32,446,291 -1.99(-4.59%)
Apr 20, 2020 44.52 45.08 43.30 43.40 30,414,631 -2.30(-5.03%)
Apr 17, 2020 46.78 46.89 44.85 45.70 23,388,300 +0.17(+0.37%)
Apr 16, 2020 47.02 47.20 44.66 45.53 26,538,885 -0.90(-1.94%)
Apr 15, 2020 46.40 46.66 45.63 46.43 22,381,666 -1.19(-2.50%)
Apr 14, 2020 47.00 48.38 46.62 47.62 25,725,191 +1.45(+3.14%)
Apr 13, 2020 44.90 46.39 44.39 46.17 30,426,717 +0.04(+0.09%)
Apr 09, 2020 49.30 49.81 45.35 46.13 39,840,400 -2.16(-4.47%)
Apr 08, 2020 47.08 48.69 46.80 48.29 27,669,757 +1.75(+3.76%)
Apr 07, 2020 48.19 48.37 46.04 46.54 34,630,322 +0.17(+0.37%)
Apr 06, 2020 43.35 46.69 43.34 46.37 37,878,812 +5.15(+12.49%)
Apr 03, 2020 40.97 41.86 40.55 41.22 28,522,300 +0.13(+0.32%)
Apr 02, 2020 39.79 41.59 39.52 41.09 31,450,774 +1.20(+3.01%)
Apr 01, 2020 40.55 42.30 39.33 39.89 37,404,620 -2.17(-5.16%)
Mar 31, 2020 44.40 45.17 41.91 42.06 36,713,595 -2.46(-5.53%)
Mar 30, 2020 44.17 45.57 43.15 44.52 33,751,469 +1.04(+2.39%)
Mar 27, 2020 43.25 45.28 42.31 43.48 39,791,500 -1.31(-2.92%)
Mar 26, 2020 44.90 45.75 43.33 44.79 62,542,550 +2.29(+5.39%)
Mar 25, 2020 43.91 44.88 40.03 42.50 53,989,928 -0.77(-1.78%)
Mar 24, 2020 41.82 44.42 41.14 43.27 45,562,366 +5.02(+13.12%)
Mar 23, 2020 36.99 39.47 35.69 38.25 45,244,456 +2.14(+5.93%)
Mar 20, 2020 37.77 38.59 35.84 36.11 37,667,400 -0.18(-0.50%)
Mar 19, 2020 34.66 37.30 33.65 36.29 31,009,243 +1.60(+4.61%)
Mar 18, 2020 34.26 36.56 31.13 34.69 36,487,591 -2.69(-7.20%)
Mar 17, 2020 35.49 39.13 34.02 37.38 34,835,087 +2.91(+8.44%)
Mar 16, 2020 37.35 39.14 34.45 34.47 36,833,428 -8.52(-19.82%)
Mar 13, 2020 41.57 43.02 38.35 42.99 35,264,700 +5.01(+13.19%)
Mar 12, 2020 39.40 42.54 37.98 37.98 40,000,173 -5.74(-13.13%)
Mar 11, 2020 46.20 46.32 42.85 43.72 38,512,591 -4.14(-8.65%)
Mar 10, 2020 48.15 48.26 45.29 47.86 31,629,928 +1.89(+4.11%)
Mar 09, 2020 45.48 48.60 44.92 45.97 31,195,766 -5.50(-10.69%)
Mar 06, 2020 52.20 53.19 50.00 51.47 30,313,700 -2.25(-4.19%)
Mar 05, 2020 53.45 55.61 53.34 53.72 26,167,072 -1.57(-2.84%)
Mar 04, 2020 53.02 55.38 52.21 55.29 28,201,639 +3.49(+6.74%)
Mar 03, 2020 54.60 55.40 51.10 51.80 36,856,668 -2.79(-5.11%)
Mar 02, 2020 53.20 54.69 52.10 54.59 33,217,072 +2.03(+3.86%)
Feb 28, 2020 48.65 52.92 48.39 52.56 40,288,500 +1.98(+3.91%)
Feb 27, 2020 50.63 52.85 49.99 50.58 36,309,194 -1.79(-3.42%)
Feb 26, 2020 52.65 54.27 51.88 52.37 28,075,550 +0.27(+0.52%)
Feb 25, 2020 54.84 55.45 51.55 52.10 41,867,247 -2.91(-5.29%)
Feb 24, 2020 53.31 55.46 52.61 55.01 33,090,988 -1.98(-3.47%)
Feb 21, 2020 58.63 58.73 55.89 56.99 27,051,200 -2.01(-3.41%)
Feb 20, 2020 59.88 59.99 57.69 59.00 20,744,873 -0.99(-1.65%)
Feb 19, 2020 58.58 60.25 58.56 59.99 23,279,034 +2.24(+3.88%)
Feb 18, 2020 57.07 58.04 56.62 57.75 21,513,547 -0.75(-1.28%)
Feb 14, 2020 60.16 60.56 58.26 58.50 20,920,100 -0.83(-1.40%)
Feb 13, 2020 59.01 60.63 58.86 59.33 23,617,328 +0.06(+0.10%)
Feb 12, 2020 59.04 61.19 58.90 59.27 47,024,745 +2.02(+3.53%)
Feb 11, 2020 57.88 58.84 56.33 57.25 26,728,359 -0.08(-0.14%)
Feb 10, 2020 56.30 57.34 56.20 57.33 15,900,649 +0.45(+0.79%)
Feb 07, 2020 57.97 58.00 56.77 56.88 20,891,000 -1.80(-3.07%)
Feb 06, 2020 58.08 59.17 57.41 58.68 23,321,925 +1.91(+3.36%)
Feb 05, 2020 57.02 57.26 55.82 56.77 19,778,911 +1.27(+2.29%)
Feb 04, 2020 55.29 56.02 54.94 55.50 19,976,558 +1.72(+3.20%)
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.