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 (%)
Aug 31, 2018 51.54 51.54 51.54 0 -0.24(-0.45%)
Aug 30, 2018 50.59 52.67 50.44 51.77 33,026,414 +0.91(+1.79%)
Aug 29, 2018 51.11 51.18 50.34 50.86 32,035,862 -0.50(-0.97%)
Aug 28, 2018 51.44 51.58 50.51 51.36 26,654,804 +0.26(+0.52%)
Aug 27, 2018 50.39 51.47 50.21 51.09 29,668,904 +1.34(+2.70%)
Aug 24, 2018 48.98 49.87 48.98 49.75 25,258,594 +0.98(+2.01%)
Aug 23, 2018 49.11 49.30 48.47 48.77 27,328,090 -0.53(-1.07%)
Aug 22, 2018 49.44 49.70 48.94 49.30 27,236,898 +0.29(+0.60%)
Aug 21, 2018 47.98 49.43 47.95 49.00 39,163,076 +1.84(+3.89%)
Aug 20, 2018 46.51 47.70 45.60 47.17 33,637,120 +0.94(+2.04%)
Aug 17, 2018 45.34 46.47 44.77 46.23 35,122,036 +0.01(+0.02%)
Aug 16, 2018 47.30 47.41 46.08 46.22 34,216,372 -0.38(-0.82%)
Aug 15, 2018 48.90 48.93 46.26 46.60 58,801,156 -3.07(-6.18%)
Aug 14, 2018 50.76 50.80 49.07 49.67 32,645,972 -0.71(-1.40%)
Aug 13, 2018 50.64 51.08 50.32 50.38 25,065,002 -0.03(-0.06%)
Aug 10, 2018 50.29 50.98 50.06 50.41 31,938,918 -0.68(-1.33%)
Aug 09, 2018 51.66 51.86 50.96 51.08 35,179,636 -1.31(-2.49%)
Aug 08, 2018 51.85 52.53 51.48 52.39 18,413,046 +0.34(+0.66%)
Aug 07, 2018 51.95 52.44 51.71 52.05 22,320,658 +0.36(+0.70%)
Aug 06, 2018 51.24 51.82 50.54 51.68 29,317,450 -0.14(-0.27%)
Aug 03, 2018 52.30 52.40 51.28 51.82 23,397,130 -0.58(-1.10%)
Aug 02, 2018 50.73 52.55 50.42 52.40 29,247,862 +1.09(+2.12%)
Aug 01, 2018 51.67 52.58 51.19 51.31 28,726,450 -0.49(-0.95%)
Jul 31, 2018 52.77 53.20 51.78 51.80 29,800,084 -0.22(-0.42%)
Jul 30, 2018 53.17 53.23 51.44 52.02 26,228,648 -0.93(-1.76%)
Jul 27, 2018 53.44 53.61 52.12 52.95 30,684,420 +0.20(+0.37%)
Jul 26, 2018 53.71 52.39 52.75 29,381,252 +0.36(+0.69%)
Jul 25, 2018 51.64 53.20 51.32 52.39 40,806,656 +0.22(+0.41%)
Jul 24, 2018 53.97 54.36 51.95 52.17 39,724,148 -1.10(-2.06%)
Jul 23, 2018 52.51 53.56 51.24 53.27 43,560,720 -0.72(-1.33%)
Jul 20, 2018 55.09 53.99 53.99 33,247,234 -1.18(-2.13%)
Jul 19, 2018 56.18 56.48 54.63 55.17 40,123,196 -1.21(-2.14%)
Jul 18, 2018 56.18 57.06 55.85 56.37 34,346,732 +0.48(+0.86%)
Jul 17, 2018 54.78 56.06 54.46 55.89 25,181,820 +0.79(+1.44%)
Jul 16, 2018 55.54 56.11 55.01 55.10 26,215,702 -0.20(-0.36%)
Jul 13, 2018 55.29 29,366,012 +0.88(+1.62%)
Jul 12, 2018 53.63 54.62 53.48 54.41 30,145,030 +1.25(+2.34%)
Jul 11, 2018 53.37 53.97 52.76 53.17 39,378,852 -1.53(-2.80%)
Jul 10, 2018 53.64 54.85 53.38 54.70 35,325,284 +1.40(+2.63%)
Jul 09, 2018 52.79 53.48 52.12 53.29 33,183,446 +1.06(+2.03%)
Jul 06, 2018 51.56 52.41 51.01 52.23 32,448,736 +0.38(+0.74%)
Jul 05, 2018 51.86 52.31 50.98 51.85 51,992,588 +1.33(+2.64%)
Jul 03, 2018 50.52 50.52 50.52 0 -2.94(-5.51%)
Jul 02, 2018 50.55 53.51 50.36 53.46 39,642,072 +2.00(+3.89%)
Jun 29, 2018 52.68 52.69 51.42 51.46 33,204,134 -0.69(-1.32%)
Jun 28, 2018 51.03 52.31 50.82 52.14 37,559,388 +0.86(+1.68%)
Jun 27, 2018 53.97 54.31 51.18 51.28 53,974,496 -2.29(-4.27%)
Jun 26, 2018 53.39 53.74 52.61 53.57 43,026,280 +1.40(+2.69%)
Jun 25, 2018 54.50 54.60 51.43 52.16 73,507,128 -3.87(-6.90%)
Jun 22, 2018 59.07 59.28 55.95 56.03 64,709,516 -2.30(-3.94%)
Jun 21, 2018 60.31 60.67 57.98 58.33 71,733,712 +0.48(+0.83%)
Jun 20, 2018 59.00 59.98 57.70 57.85 58,356,664 -0.29(-0.51%)
Jun 19, 2018 56.56 58.35 56.04 58.14 44,260,992 +0.78(+1.37%)
Jun 18, 2018 56.52 57.50 55.80 57.36 37,564,892 +0.22(+0.38%)
Jun 15, 2018 58.07 56.23 57.14 46,729,328 -0.93(-1.61%)
Jun 14, 2018 59.42 59.44 57.57 58.07 44,222,840 -0.85(-1.45%)
Jun 13, 2018 59.17 60.12 58.90 58.93 33,900,976 -0.49(-0.83%)
Jun 12, 2018 60.68 60.69 58.82 59.42 44,337,260 -0.82(-1.37%)
Jun 11, 2018 60.55 61.38 59.94 60.24 43,022,216 +0.00(+0.00%)
Jun 08, 2018 57.53 60.45 57.13 60.24 58,235,624 +1.73(+2.95%)
Jun 07, 2018 58.73 59.14 57.46 58.51 43,041,768 +0.21(+0.35%)
Jun 06, 2018 58.31 37,436,084 +0.01(+0.02%)
Jun 05, 2018 58.68 59.01 57.73 58.30 42,468,704 +0.30(+0.52%)
Jun 04, 2018 56.35 58.05 55.56 57.99 65,559,032 +0.35(+0.61%)
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.