Micron Technology (NQ: MU )

94.62 USD +3.09 (+3.38%)
Streaming Delayed Price Updated: 3:02 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 44.16 44.53 41.86 42.39 63,835,735 -1.35(-3.09%)
Nov 29, 2017 47.50 47.60 43.28 43.74 81,286,873 -4.19(-8.74%)
Nov 28, 2017 48.45 48.86 47.84 47.93 30,612,818 -0.12(-0.25%)
Nov 27, 2017 47.96 48.39 47.09 48.05 44,431,416 -1.63(-3.28%)
Nov 24, 2017 49.32 49.88 49.03 49.68 14,203,317 +0.54(+1.10%)
Nov 22, 2017 49.85 49.89 48.62 49.14 28,711,802 -0.26(-0.53%)
Nov 21, 2017 48.36 49.63 48.15 49.40 35,710,947 +1.76(+3.69%)
Nov 20, 2017 46.51 47.86 46.40 47.64 26,937,654 +1.48(+3.21%)
Nov 17, 2017 46.54 46.55 45.73 46.16 22,613,342 -0.02(-0.04%)
Nov 16, 2017 45.73 46.29 45.29 46.18 24,140,835 +0.82(+1.81%)
Nov 15, 2017 45.19 45.74 44.62 45.36 22,417,786 -0.44(-0.96%)
Nov 14, 2017 45.58 46.00 44.80 45.80 29,857,011 +0.20(+0.44%)
Nov 13, 2017 44.33 45.87 44.19 45.60 30,487,303 +0.82(+1.83%)
Nov 10, 2017 43.76 44.85 43.71 44.78 33,840,763 +1.28(+2.94%)
Nov 09, 2017 43.69 43.69 42.58 43.50 32,468,012 -0.59(-1.34%)
Nov 08, 2017 43.85 44.14 43.45 44.09 19,494,017 +0.14(+0.32%)
Nov 07, 2017 43.58 44.24 43.33 43.95 32,415,139 +0.70(+1.62%)
Nov 06, 2017 43.85 44.01 42.45 43.25 28,818,215 -0.46(-1.05%)
Nov 03, 2017 44.77 45.00 43.35 43.71 27,694,556 -0.63(-1.42%)
Nov 02, 2017 44.08 44.75 43.72 44.34 25,801,877 -0.04(-0.09%)
Nov 01, 2017 44.79 45.33 43.78 44.38 38,821,343 +0.07(+0.16%)
Oct 31, 2017 42.25 44.57 42.20 44.31 61,950,797 +2.66(+6.39%)
Oct 30, 2017 40.73 41.86 40.68 41.65 29,113,665 +0.80(+1.96%)
Oct 27, 2017 40.59 40.94 40.04 40.85 31,094,692 +0.25(+0.62%)
Oct 26, 2017 41.17 41.18 40.31 40.60 27,426,972 -0.46(-1.12%)
Oct 25, 2017 41.31 41.59 40.31 41.06 31,037,419 -0.54(-1.30%)
Oct 24, 2017 41.74 42.01 41.43 41.60 26,267,192 +0.04(+0.10%)
Oct 23, 2017 41.85 42.19 41.40 41.56 26,834,709 +0.06(+0.14%)
Oct 20, 2017 42.00 42.17 41.44 41.50 36,293,718 +0.19(+0.46%)
Oct 19, 2017 41.18 41.50 39.80 41.31 47,645,474 -0.34(-0.82%)
Oct 18, 2017 41.04 41.95 40.81 41.65 43,521,556 +1.26(+3.12%)
Oct 17, 2017 41.14 41.40 40.26 40.39 41,212,429 -1.10(-2.65%)
Oct 16, 2017 40.88 41.57 40.51 41.49 33,687,954 +1.09(+2.70%)
Oct 13, 2017 41.17 40.32 40.40 35,371,160 -0.18(-0.44%)
Oct 12, 2017 41.21 41.75 40.29 40.58 66,773,684 -1.03(-2.48%)
Oct 11, 2017 40.84 42.07 40.80 41.61 53,007,501 -0.37(-0.88%)
Oct 10, 2017 41.45 42.00 40.46 41.98 48,051,579 +1.02(+2.49%)
Oct 09, 2017 39.72 40.99 39.62 40.96 27,267,963 +1.29(+3.25%)
Oct 06, 2017 39.00 39.67 38.81 39.67 25,150,300 +0.30(+0.76%)
Oct 05, 2017 39.80 39.86 39.25 39.37 22,496,885 -0.19(-0.48%)
Oct 04, 2017 40.14 40.43 38.91 39.56 37,895,413 -0.81(-2.01%)
Oct 03, 2017 39.93 40.54 39.85 40.37 27,318,182 +0.36(+0.90%)
Oct 02, 2017 40.37 39.39 40.01 54,226,709 +0.68(+1.73%)
Sep 29, 2017 37.98 39.36 37.81 39.33 48,711,411 +1.37(+3.61%)
Sep 28, 2017 37.15 38.46 36.82 37.96 52,555,044 +0.87(+2.35%)
Sep 27, 2017 36.26 37.15 35.92 37.09 84,577,404 +2.91(+8.51%)
Sep 26, 2017 35.23 35.37 34.09 34.18 55,043,123 -0.69(-1.98%)
Sep 25, 2017 36.15 34.54 34.87 35,598,885 -1.20(-3.33%)
Sep 22, 2017 35.60 36.22 35.60 36.07 21,559,760 +0.16(+0.45%)
Sep 21, 2017 35.93 36.25 35.40 35.91 22,458,494 -0.06(-0.17%)
Sep 20, 2017 36.60 35.34 35.97 42,214,935 +0.02(+0.06%)
Sep 19, 2017 36.10 35.43 35.95 26,368,766 +0.52(+1.47%)
Sep 18, 2017 35.13 35.80 35.02 35.43 41,324,747 +0.78(+2.25%)
Sep 15, 2017 34.64 35.00 34.38 34.65 37,417,250 +0.07(+0.20%)
Sep 14, 2017 34.43 34.85 34.30 34.58 22,970,308 -0.01(-0.03%)
Sep 13, 2017 34.56 34.80 34.02 34.59 41,587,609 +0.30(+0.87%)
Sep 12, 2017 33.69 34.54 33.56 34.29 38,624,326 +0.85(+2.54%)
Sep 11, 2017 32.90 33.44 32.81 33.44 31,005,095 +0.99(+3.05%)
Sep 08, 2017 32.80 33.02 32.31 32.45 19,649,272 -0.34(-1.04%)
Sep 07, 2017 32.90 32.45 32.79 25,344,160 +0.54(+1.67%)
Sep 06, 2017 32.07 32.70 32.07 32.25 29,280,937 +0.18(+0.56%)
Sep 05, 2017 32.45 32.60 31.65 32.07 28,866,578 -0.53(-1.63%)
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.