Micron Technology (NQ: MU )

89.25 +1.90 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 39.50 40.74 39.47 40.56 36,398,548 +1.95(+5.06%)
Mar 28, 2019 38.66 39.19 38.29 38.60 25,026,536 +0.11(+0.28%)
Mar 27, 2019 39.62 40.08 38.28 38.50 27,365,564 -1.07(-2.70%)
Mar 26, 2019 40.40 40.87 39.35 39.56 25,156,434 -0.23(-0.57%)
Mar 25, 2019 40.57 41.19 39.31 39.79 35,146,836 -1.05(-2.57%)
Mar 22, 2019 42.66 42.67 40.77 40.84 47,495,188 -2.14(-4.98%)
Mar 21, 2019 40.93 43.38 40.87 42.98 86,582,984 +3.60(+9.15%)
Mar 20, 2019 39.74 39.99 38.88 39.38 42,357,608 -0.24(-0.59%)
Mar 19, 2019 39.18 40.28 39.14 39.61 33,018,138 +0.75(+1.92%)
Mar 18, 2019 38.86 39.65 38.42 38.87 22,357,048 +0.07(+0.18%)
Mar 15, 2019 37.86 39.09 37.71 38.80 31,279,976 +1.11(+2.94%)
Mar 14, 2019 38.01 38.89 37.62 37.69 20,125,698 -0.41(-1.08%)
Mar 13, 2019 38.66 38.98 37.92 38.10 23,206,002 -0.41(-1.07%)
Mar 12, 2019 38.44 38.66 38.10 38.51 18,973,886 +0.22(+0.56%)
Mar 11, 2019 38.18 38.81 38.10 38.30 25,631,050 +0.37(+0.98%)
Mar 08, 2019 36.20 38.09 35.88 37.93 34,731,320 +0.80(+2.17%)
Mar 07, 2019 36.84 37.59 36.44 37.12 32,152,188 -0.10(-0.26%)
Mar 06, 2019 38.64 38.71 36.82 37.22 45,700,860 -2.02(-5.15%)
Mar 05, 2019 39.50 39.91 38.77 39.24 29,160,352 -1.05(-2.61%)
Mar 04, 2019 41.10 41.36 39.88 40.29 27,550,294 -0.51(-1.25%)
Mar 01, 2019 40.86 41.76 40.34 40.80 27,266,400 +0.69(+1.71%)
Feb 28, 2019 39.45 40.38 39.05 40.11 26,042,624 -0.43(-1.06%)
Feb 27, 2019 41.82 41.96 40.24 40.55 30,063,570 -1.61(-3.82%)
Feb 26, 2019 41.56 42.34 41.50 42.16 18,382,046 +0.21(+0.49%)
Feb 25, 2019 42.99 43.17 41.90 41.95 25,025,600 +0.18(+0.42%)
Feb 22, 2019 41.29 41.77 41.05 41.77 23,270,050 +1.02(+2.50%)
Feb 21, 2019 41.67 42.07 40.64 40.75 24,486,248 -0.67(-1.61%)
Feb 20, 2019 41.52 42.45 41.34 41.42 27,099,422 +0.25(+0.60%)
Feb 19, 2019 40.92 41.69 40.72 41.17 26,051,660 -0.03(-0.07%)
Feb 15, 2019 41.48 41.60 40.64 41.20 29,521,234 -0.24(-0.57%)
Feb 14, 2019 40.61 42.35 40.54 41.44 42,459,532 +0.54(+1.32%)
Feb 13, 2019 40.08 41.49 40.04 40.90 49,698,780 +1.26(+3.17%)
Feb 12, 2019 38.65 40.01 38.51 39.64 44,370,732 +1.79(+4.72%)
Feb 11, 2019 37.88 38.14 36.66 37.86 30,175,684 +0.00(+0.00%)
Feb 08, 2019 37.09 38.05 36.75 37.86 36,252,204 -0.79(-2.03%)
Feb 07, 2019 40.05 40.28 38.18 38.64 40,985,192 -2.10(-5.15%)
Feb 06, 2019 39.64 41.17 39.61 40.74 48,350,500 +2.11(+5.46%)
Feb 05, 2019 38.51 39.57 38.44 38.63 24,938,108 -0.10(-0.25%)
Feb 04, 2019 38.81 38.87 37.79 38.73 31,411,742 -0.13(-0.33%)
Feb 01, 2019 37.59 39.11 37.51 38.86 37,543,084 +1.35(+3.61%)
Jan 31, 2019 36.93 38.09 36.58 37.50 34,669,104 -0.02(-0.05%)
Jan 30, 2019 37.58 38.03 36.89 37.52 33,414,128 +0.83(+2.27%)
Jan 29, 2019 37.56 38.25 36.55 36.69 30,720,414 -0.68(-1.81%)
Jan 28, 2019 36.26 38.23 35.96 37.37 45,024,404 -0.86(-2.26%)
Jan 25, 2019 37.38 38.57 36.80 38.23 62,207,856 +2.33(+6.48%)
Jan 24, 2019 34.65 36.74 34.44 35.90 66,086,216 +2.31(+6.86%)
Jan 23, 2019 33.47 34.04 32.81 33.60 31,554,128 +0.36(+1.09%)
Jan 22, 2019 34.59 34.59 32.92 33.24 37,711,464 -1.85(-5.29%)
Jan 18, 2019 33.59 35.51 33.42 35.09 45,728,904 +1.84(+5.55%)
Jan 17, 2019 32.61 33.56 32.05 33.25 29,696,408 +0.29(+0.89%)
Jan 16, 2019 33.40 33.69 32.90 32.95 25,337,048 -0.40(-1.21%)
Jan 15, 2019 34.36 34.57 33.02 33.35 31,181,702 -0.67(-1.96%)
Jan 14, 2019 34.07 34.27 33.62 34.02 35,237,372 -1.31(-3.72%)
Jan 11, 2019 34.76 36.04 34.35 35.34 31,051,394 +0.10(+0.28%)
Jan 10, 2019 34.60 35.28 34.42 35.24 24,870,198 +0.46(+1.33%)
Jan 09, 2019 34.31 35.61 34.27 34.78 55,113,036 +1.67(+5.04%)
Jan 08, 2019 33.90 33.93 32.20 33.11 32,004,514 -0.26(-0.76%)
Jan 07, 2019 33.07 33.80 32.69 33.36 45,590,056 +1.28(+3.98%)
Jan 04, 2019 31.07 32.42 30.96 32.09 29,102,390 +1.67(+5.48%)
Jan 03, 2019 31.22 31.55 30.28 30.42 29,675,186 -1.72(-5.34%)
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.