Micron Technology (NQ: MU )

91.53 USD +3.41 (+3.87%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 37.75 38.63 36.94 38.56 28,176,000 +0.65(+1.71%)
Nov 29, 2018 38.30 38.71 37.73 37.91 23,556,959 -0.80(-2.07%)
Nov 28, 2018 37.29 39.00 35.99 38.71 41,877,064 +1.71(+4.62%)
Nov 27, 2018 36.09 37.45 36.02 37.00 21,382,606 +0.43(+1.18%)
Nov 26, 2018 37.75 37.79 35.53 36.57 26,501,272 +0.17(+0.47%)
Nov 23, 2018 35.93 37.50 35.92 36.40 11,257,700 +0.02(+0.05%)
Nov 21, 2018 36.38 36.38 36.38 0 +0.26(+0.72%)
Nov 20, 2018 34.10 36.99 34.05 36.12 38,706,187 -0.71(-1.93%)
Nov 19, 2018 39.20 39.32 36.67 36.83 30,989,255 -2.61(-6.62%)
Nov 16, 2018 38.45 39.71 38.33 39.44 25,445,700 -0.47(-1.18%)
Nov 15, 2018 37.95 40.17 37.62 39.91 29,961,416 +1.88(+4.94%)
Nov 14, 2018 38.62 38.97 37.61 38.03 23,701,989 +0.18(+0.48%)
Nov 13, 2018 37.66 38.74 37.44 37.85 25,844,042 +0.41(+1.10%)
Nov 12, 2018 38.24 38.53 36.83 37.44 24,754,457 -1.67(-4.27%)
Nov 09, 2018 39.89 39.99 38.41 39.11 26,102,700 -1.33(-3.29%)
Nov 08, 2018 40.67 41.43 40.34 40.44 15,479,680 -0.49(-1.20%)
Nov 07, 2018 40.32 41.05 39.96 40.93 22,792,389 +1.13(+2.84%)
Nov 06, 2018 39.74 40.56 39.56 39.80 19,117,861 -0.12(-0.30%)
Nov 05, 2018 40.10 40.24 38.77 39.92 22,589,400 -0.40(-0.99%)
Nov 02, 2018 40.19 40.94 39.64 40.32 33,645,700 +0.20(+0.50%)
Nov 01, 2018 37.98 40.20 37.52 40.12 43,947,394 +2.40(+6.36%)
Oct 31, 2018 36.58 38.04 35.80 37.72 44,042,987 +1.71(+4.75%)
Oct 30, 2018 34.64 36.05 34.49 36.01 35,295,169 +1.35(+3.89%)
Oct 29, 2018 36.14 36.20 33.82 34.66 34,165,237 -0.74(-2.09%)
Oct 26, 2018 35.28 35.91 34.30 35.40 41,257,300 -1.38(-3.75%)
Oct 25, 2018 35.59 37.16 35.06 36.78 39,575,517 +1.35(+3.81%)
Oct 24, 2018 38.00 38.30 35.40 35.43 53,066,850 -3.25(-8.40%)
Oct 23, 2018 38.15 39.11 37.41 38.68 46,347,375 -1.08(-2.72%)
Oct 22, 2018 40.56 40.70 38.64 39.76 34,421,131 -0.69(-1.71%)
Oct 19, 2018 41.67 41.99 40.27 40.45 28,641,300 -0.85(-2.06%)
Oct 18, 2018 42.04 42.21 41.14 41.30 33,555,891 -1.05(-2.48%)
Oct 17, 2018 43.33 43.39 42.11 42.35 27,747,906 -0.86(-1.99%)
Oct 16, 2018 42.70 43.35 42.30 43.21 28,810,211 +0.87(+2.05%)
Oct 15, 2018 42.03 42.55 41.63 42.34 27,686,319 -0.13(-0.31%)
Oct 12, 2018 43.58 43.75 41.92 42.47 32,851,000 +0.50(+1.19%)
Oct 11, 2018 41.96 42.92 41.42 41.97 48,156,800 +0.36(+0.87%)
Oct 10, 2018 41.50 42.75 41.32 41.61 48,429,266 -0.66(-1.56%)
Oct 09, 2018 42.81 43.04 41.98 42.27 31,537,181 -0.80(-1.86%)
Oct 08, 2018 43.28 43.85 42.61 43.07 27,411,209 -0.51(-1.17%)
Oct 05, 2018 44.08 44.63 42.81 43.58 35,367,000 -0.58(-1.31%)
Oct 04, 2018 44.50 44.75 43.51 44.16 34,562,656 -0.99(-2.19%)
Oct 03, 2018 46.28 46.42 44.71 45.15 29,483,449 -0.61(-1.33%)
Oct 02, 2018 44.90 46.69 44.88 45.76 32,381,019 +0.61(+1.35%)
Oct 01, 2018 45.44 46.08 45.01 45.15 26,682,428 -0.08(-0.18%)
Sep 28, 2018 44.65 45.61 44.49 45.23 28,080,400 +0.24(+0.53%)
Sep 27, 2018 44.23 45.52 44.05 44.99 26,946,900 +0.64(+1.44%)
Sep 26, 2018 44.29 44.76 43.96 44.35 30,281,600 -0.29(-0.65%)
Sep 25, 2018 45.10 45.46 44.02 44.64 32,535,837 -0.52(-1.15%)
Sep 24, 2018 44.20 45.65 43.86 45.16 36,866,637 +0.42(+0.94%)
Sep 21, 2018 44.40 45.60 43.80 44.74 97,053,400 -1.32(-2.87%)
Sep 20, 2018 46.40 47.22 45.91 46.06 74,792,662 +1.00(+2.22%)
Sep 19, 2018 45.78 46.06 44.84 45.06 29,230,309 -0.27(-0.60%)
Sep 18, 2018 43.93 45.87 43.88 45.33 36,475,847 +1.75(+4.02%)
Sep 17, 2018 43.59 44.32 43.25 43.58 28,143,872 -0.72(-1.63%)
Sep 14, 2018 44.11 44.56 43.46 44.30 40,610,300 +0.68(+1.56%)
Sep 13, 2018 42.30 44.49 42.30 43.62 59,875,106 +1.88(+4.50%)
Sep 12, 2018 41.24 42.18 40.68 41.74 66,859,725 -1.86(-4.27%)
Sep 11, 2018 43.65 43.75 42.35 43.60 48,962,387 -1.30(-2.90%)
Sep 10, 2018 45.25 45.38 44.39 44.90 33,052,384 +0.04(+0.09%)
Sep 07, 2018 45.14 46.46 44.65 44.86 47,114,300 +0.21(+0.47%)
Sep 06, 2018 48.20 48.45 44.06 44.65 94,356,977 -4.89(-9.87%)
Sep 05, 2018 51.39 51.60 49.07 49.54 39,086,875 -2.39(-4.60%)
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.