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 (%)
Apr 30, 2020 48.55 48.65 46.48 46.99 29,111,770 -1.90(-3.89%)
Apr 29, 2020 45.71 49.20 45.46 48.90 36,376,632 +4.44(+9.98%)
Apr 28, 2020 45.34 46.80 44.43 44.46 25,697,010 -0.01(-0.02%)
Apr 27, 2020 44.16 44.54 43.74 44.47 16,978,246 +1.14(+2.63%)
Apr 24, 2020 42.98 43.49 42.17 43.33 16,909,516 +0.38(+0.89%)
Apr 23, 2020 43.00 43.88 42.61 42.95 22,683,510 -0.14(-0.32%)
Apr 22, 2020 42.30 43.37 41.94 43.09 21,764,396 +2.45(+6.04%)
Apr 21, 2020 42.19 42.26 40.42 40.63 33,065,612 -1.95(-4.59%)
Apr 20, 2020 43.69 44.24 42.49 42.59 30,995,172 -2.26(-5.03%)
Apr 17, 2020 45.90 46.01 44.01 44.84 23,834,726 +0.17(+0.37%)
Apr 16, 2020 46.14 46.32 43.82 44.68 27,045,446 -0.88(-1.94%)
Apr 15, 2020 45.53 45.79 44.78 45.56 22,808,878 -1.17(-2.50%)
Apr 14, 2020 46.12 47.47 45.75 46.73 26,216,224 +1.42(+3.14%)
Apr 13, 2020 44.06 45.52 43.56 45.31 31,007,488 +0.04(+0.09%)
Apr 09, 2020 48.38 48.88 44.50 45.27 40,600,856 -2.12(-4.47%)
Apr 08, 2020 46.20 47.78 45.92 47.39 28,197,904 +1.72(+3.76%)
Apr 07, 2020 47.29 47.46 45.18 45.67 35,291,328 +0.17(+0.37%)
Apr 06, 2020 42.54 45.82 42.53 45.50 38,601,824 +5.05(+12.49%)
Apr 03, 2020 40.20 41.08 39.79 40.45 29,066,720 +0.13(+0.32%)
Apr 02, 2020 39.04 40.81 38.78 40.32 32,051,092 +1.18(+3.01%)
Apr 01, 2020 39.79 41.51 38.59 39.14 38,118,584 -2.13(-5.16%)
Mar 31, 2020 43.57 44.32 41.12 41.27 37,414,368 -2.41(-5.53%)
Mar 30, 2020 43.34 44.72 42.34 43.69 34,395,700 +1.02(+2.39%)
Mar 27, 2020 42.44 44.43 41.52 42.67 40,551,024 -1.29(-2.92%)
Mar 26, 2020 44.06 44.89 42.52 43.95 63,736,336 +2.25(+5.39%)
Mar 25, 2020 43.09 44.04 39.28 41.70 55,020,464 -0.76(-1.78%)
Mar 24, 2020 41.04 43.59 40.37 42.46 46,432,044 +4.93(+13.12%)
Mar 23, 2020 36.30 38.73 35.02 37.53 46,108,064 +2.10(+5.93%)
Mar 20, 2020 37.06 37.87 35.17 35.43 38,386,380 -0.18(-0.50%)
Mar 19, 2020 34.01 36.60 33.02 35.61 31,601,134 +1.57(+4.61%)
Mar 18, 2020 33.62 35.88 30.55 34.04 37,184,052 -2.64(-7.20%)
Mar 17, 2020 34.83 38.40 33.38 36.68 35,500,004 +2.86(+8.44%)
Mar 16, 2020 36.65 38.41 33.80 33.82 37,536,488 -8.36(-19.82%)
Mar 13, 2020 40.79 42.21 37.63 42.18 35,937,816 +4.92(+13.19%)
Mar 12, 2020 38.66 41.74 37.27 37.27 40,763,676 -5.63(-13.13%)
Mar 11, 2020 45.33 45.45 42.05 42.90 39,247,704 -4.06(-8.65%)
Mar 10, 2020 47.25 47.36 44.44 46.96 32,233,666 +1.85(+4.11%)
Mar 09, 2020 44.63 47.69 44.08 45.11 31,791,216 -5.40(-10.69%)
Mar 06, 2020 51.22 52.19 49.06 50.51 30,892,314 -2.21(-4.19%)
Mar 05, 2020 52.45 54.57 52.34 52.71 26,666,538 -1.54(-2.84%)
Mar 04, 2020 52.03 54.34 51.23 54.25 28,739,940 +3.42(+6.74%)
Mar 03, 2020 53.58 54.36 50.14 50.83 37,560,172 -2.74(-5.11%)
Mar 02, 2020 52.20 53.67 51.12 53.57 33,851,104 +1.99(+3.86%)
Feb 28, 2020 47.74 51.92 47.48 51.58 41,057,508 +1.94(+3.91%)
Feb 27, 2020 49.68 51.86 49.05 49.63 37,002,244 -1.76(-3.42%)
Feb 26, 2020 51.66 53.25 50.91 51.39 28,611,444 +0.26(+0.52%)
Feb 25, 2020 53.81 54.41 50.58 51.12 42,666,392 -2.86(-5.29%)
Feb 24, 2020 52.31 54.42 51.62 53.98 33,722,616 -1.94(-3.47%)
Feb 21, 2020 57.53 57.63 54.84 55.92 27,567,542 -1.97(-3.41%)
Feb 20, 2020 58.76 58.87 56.61 57.89 21,140,840 -0.97(-1.65%)
Feb 19, 2020 57.48 59.12 57.46 58.87 23,723,374 +2.20(+3.88%)
Feb 18, 2020 56.00 56.95 55.56 56.67 21,924,190 -0.74(-1.28%)
Feb 14, 2020 59.03 59.43 57.17 57.40 21,319,414 -0.81(-1.40%)
Feb 13, 2020 57.90 59.49 57.76 58.22 24,068,126 +0.06(+0.10%)
Feb 12, 2020 57.93 60.04 57.80 58.16 47,922,332 +1.98(+3.53%)
Feb 11, 2020 56.80 57.74 55.27 56.18 27,238,540 -0.08(-0.14%)
Feb 10, 2020 55.25 56.27 55.15 56.26 16,204,154 +0.44(+0.79%)
Feb 07, 2020 56.88 56.91 55.71 55.81 21,289,758 -1.77(-3.07%)
Feb 06, 2020 56.99 58.06 56.33 57.58 23,767,082 +1.87(+3.36%)
Feb 05, 2020 55.95 56.19 54.77 55.71 20,156,444 +1.25(+2.29%)
Feb 04, 2020 54.25 54.97 53.91 54.46 20,357,862 +1.69(+3.20%)
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.