Micron Technology (NQ: MU )

119.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 47.08 47.09 46.59 46.66 7,477,129 -0.64(-1.35%)
Nov 27, 2019 46.50 47.40 46.27 47.30 15,722,082 +1.39(+3.04%)
Nov 26, 2019 46.80 46.82 45.71 45.90 13,083,157 -0.77(-1.64%)
Nov 25, 2019 45.28 46.70 45.12 46.67 19,146,306 +1.62(+3.60%)
Nov 22, 2019 45.11 45.55 44.93 45.05 11,458,484 +0.31(+0.70%)
Nov 21, 2019 44.49 45.35 44.24 44.74 14,439,881 -0.02(-0.04%)
Nov 20, 2019 45.33 45.67 44.42 44.76 25,109,484 -0.99(-2.17%)
Nov 19, 2019 47.25 47.32 45.45 45.75 18,718,556 -1.22(-2.59%)
Nov 18, 2019 47.09 47.53 46.62 46.97 12,862,849 +0.11(+0.23%)
Nov 15, 2019 46.75 47.65 46.49 46.86 18,190,294 +0.89(+1.94%)
Nov 14, 2019 45.30 45.99 44.95 45.96 12,012,071 +0.49(+1.08%)
Nov 13, 2019 45.67 45.72 44.99 45.47 16,122,020 -0.59(-1.28%)
Nov 12, 2019 45.96 46.83 45.85 46.06 15,401,362 +0.63(+1.38%)
Nov 11, 2019 45.88 45.90 45.03 45.43 14,902,945 -0.91(-1.97%)
Nov 08, 2019 46.71 47.15 46.11 46.35 18,865,460 -1.19(-2.50%)
Nov 07, 2019 47.65 48.20 47.14 47.53 19,590,880 +0.71(+1.51%)
Nov 06, 2019 47.29 47.44 46.26 46.83 22,192,406 -0.98(-2.05%)
Nov 05, 2019 48.73 48.83 47.73 47.81 13,919,641 -0.89(-1.83%)
Nov 04, 2019 48.51 49.01 48.37 48.70 16,297,203 +1.19(+2.50%)
Nov 01, 2019 46.63 47.67 46.41 47.52 18,644,918 +0.82(+1.75%)
Oct 31, 2019 46.44 47.02 45.63 46.70 15,724,353 -0.32(-0.69%)
Oct 30, 2019 47.36 47.48 46.42 47.02 13,153,932 -0.23(-0.48%)
Oct 29, 2019 47.93 48.29 47.20 47.25 12,398,410 -0.57(-1.19%)
Oct 28, 2019 47.63 47.88 47.37 47.82 15,504,783 +0.65(+1.37%)
Oct 25, 2019 46.44 47.40 46.08 47.17 20,216,608 +0.91(+1.97%)
Oct 24, 2019 45.08 46.32 44.77 46.26 26,452,428 +2.40(+5.46%)
Oct 23, 2019 43.26 44.01 43.16 43.86 14,351,540 +0.00(+0.00%)
Oct 22, 2019 44.49 44.88 43.82 43.86 14,254,821 -0.55(-1.24%)
Oct 21, 2019 43.17 44.49 43.14 44.41 16,032,884 +1.72(+4.03%)
Oct 18, 2019 44.03 44.18 42.45 42.69 26,700,282 -1.99(-4.46%)
Oct 17, 2019 44.95 45.30 44.47 44.69 12,290,411 +0.33(+0.75%)
Oct 16, 2019 45.17 45.72 44.27 44.35 17,173,468 -1.28(-2.80%)
Oct 15, 2019 44.40 45.72 44.24 45.63 18,362,566 +1.57(+3.57%)
Oct 14, 2019 44.16 44.52 44.00 44.06 12,717,117 -0.24(-0.53%)
Oct 11, 2019 43.60 45.00 43.49 44.29 28,107,124 +1.79(+4.21%)
Oct 10, 2019 42.10 43.01 41.85 42.51 16,325,777 +0.39(+0.93%)
Oct 09, 2019 42.41 42.60 42.06 42.11 14,005,806 +0.29(+0.70%)
Oct 08, 2019 42.82 43.06 41.86 41.82 23,124,684 -1.55(-3.58%)
Oct 07, 2019 43.51 43.93 43.27 43.37 15,412,763 -0.38(-0.88%)
Oct 04, 2019 42.93 43.82 42.52 43.75 22,444,218 +1.07(+2.51%)
Oct 03, 2019 41.25 42.71 41.01 42.68 24,305,482 +1.45(+3.53%)
Oct 02, 2019 41.07 41.91 41.01 41.23 27,246,972 -0.31(-0.76%)
Oct 01, 2019 42.33 42.57 41.00 41.54 28,945,622 -0.54(-1.28%)
Sep 30, 2019 42.28 42.69 41.82 42.08 32,905,428 -0.35(-0.83%)
Sep 27, 2019 45.08 45.10 42.14 42.44 77,399,672 -5.29(-11.09%)
Sep 26, 2019 48.50 48.85 47.27 47.73 37,779,028 -1.03(-2.11%)
Sep 25, 2019 47.60 48.81 47.00 48.76 24,478,254 +1.12(+2.35%)
Sep 24, 2019 48.85 49.01 47.19 47.64 25,773,172 -1.07(-2.20%)
Sep 23, 2019 48.65 49.29 48.60 48.71 17,238,858 +0.43(+0.90%)
Sep 20, 2019 49.44 49.55 47.90 48.28 23,883,950 -0.65(-1.32%)
Sep 19, 2019 50.26 50.38 48.86 48.93 17,155,198 -0.65(-1.31%)
Sep 18, 2019 50.09 50.26 48.80 49.58 15,652,206 -0.35(-0.71%)
Sep 17, 2019 49.28 50.00 49.03 49.93 14,124,214 +0.68(+1.38%)
Sep 16, 2019 48.64 49.34 48.14 49.25 17,808,666 -0.34(-0.69%)
Sep 13, 2019 49.61 50.04 49.17 49.60 15,000,995 +0.06(+0.12%)
Sep 12, 2019 49.89 50.21 49.20 49.54 20,020,776 -0.04(-0.08%)
Sep 11, 2019 49.13 50.47 48.95 49.58 31,497,816 +1.07(+2.21%)
Sep 10, 2019 48.49 49.05 47.63 48.51 23,516,974 +0.26(+0.53%)
Sep 09, 2019 48.65 49.11 47.99 48.25 19,815,802 +0.16(+0.33%)
Sep 06, 2019 47.99 48.62 47.83 48.09 19,921,738 -0.06(-0.12%)
Sep 05, 2019 47.04 48.75 47.03 48.15 33,685,080 +2.18(+4.74%)
Sep 04, 2019 45.62 46.65 45.57 45.97 27,479,708 +1.79(+4.05%)
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.