Micron Technology (NQ: MU )

118.36 -0.89 (-0.75%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 51.58 51.58 51.58 0 -0.24(-0.45%)
Aug 30, 2018 50.64 52.72 50.48 51.82 32,997,554 +0.91(+1.79%)
Aug 29, 2018 51.16 51.23 50.38 50.90 32,007,866 -0.50(-0.97%)
Aug 28, 2018 51.48 51.62 50.55 51.40 26,631,510 +0.27(+0.52%)
Aug 27, 2018 50.43 51.51 50.26 51.14 29,642,978 +1.35(+2.70%)
Aug 24, 2018 49.03 49.91 49.03 49.79 25,236,522 +0.98(+2.01%)
Aug 23, 2018 49.16 49.34 48.52 48.81 27,304,210 -0.53(-1.07%)
Aug 22, 2018 49.48 49.74 48.98 49.34 27,213,096 +0.29(+0.60%)
Aug 21, 2018 48.03 49.47 48.00 49.05 39,128,852 +1.84(+3.89%)
Aug 20, 2018 46.55 47.74 45.64 47.21 33,607,724 +0.94(+2.04%)
Aug 17, 2018 45.38 46.51 44.80 46.27 35,091,344 +0.01(+0.02%)
Aug 16, 2018 47.34 47.45 46.12 46.26 34,186,468 -0.38(-0.82%)
Aug 15, 2018 48.94 48.97 46.30 46.64 58,749,772 -3.07(-6.18%)
Aug 14, 2018 50.81 50.84 49.12 49.72 32,617,444 -0.71(-1.40%)
Aug 13, 2018 50.69 51.13 50.36 50.42 25,043,100 -0.03(-0.06%)
Aug 10, 2018 50.33 51.02 50.11 50.45 31,911,008 -0.68(-1.33%)
Aug 09, 2018 51.71 51.91 51.00 51.13 35,148,892 -1.31(-2.49%)
Aug 08, 2018 51.90 52.57 51.52 52.44 18,396,954 +0.34(+0.66%)
Aug 07, 2018 51.99 52.48 51.76 52.09 22,301,154 +0.36(+0.70%)
Aug 06, 2018 51.29 51.87 50.58 51.73 29,291,830 -0.14(-0.27%)
Aug 03, 2018 52.35 52.45 51.33 51.87 23,376,684 -0.58(-1.10%)
Aug 02, 2018 50.78 52.59 50.46 52.45 29,222,304 +1.09(+2.12%)
Aug 01, 2018 51.72 52.62 51.24 51.36 28,701,346 -0.49(-0.95%)
Jul 31, 2018 52.82 53.25 51.83 51.85 29,774,044 -0.22(-0.42%)
Jul 30, 2018 53.22 53.28 51.48 52.06 26,205,728 -0.93(-1.76%)
Jul 27, 2018 53.49 53.65 52.16 53.00 30,657,606 +0.20(+0.37%)
Jul 26, 2018 53.76 52.44 52.80 29,355,576 +0.36(+0.69%)
Jul 25, 2018 51.69 53.25 51.37 52.44 40,770,996 +0.22(+0.41%)
Jul 24, 2018 54.02 54.41 51.99 52.22 39,689,432 -1.10(-2.06%)
Jul 23, 2018 52.55 53.60 51.29 53.32 43,522,652 -0.72(-1.33%)
Jul 20, 2018 55.14 54.04 54.04 33,218,180 -1.18(-2.13%)
Jul 19, 2018 56.23 56.53 54.68 55.22 40,088,136 -1.21(-2.14%)
Jul 18, 2018 56.23 57.11 55.90 56.42 34,316,716 +0.48(+0.86%)
Jul 17, 2018 54.83 56.11 54.51 55.94 25,159,816 +0.80(+1.44%)
Jul 16, 2018 55.59 56.16 55.06 55.15 26,192,792 -0.20(-0.35%)
Jul 13, 2018 55.34 29,340,350 +0.88(+1.62%)
Jul 12, 2018 53.67 54.67 53.53 54.46 30,118,688 +1.25(+2.34%)
Jul 11, 2018 53.42 54.02 52.80 53.21 39,344,440 -1.53(-2.80%)
Jul 10, 2018 53.68 54.90 53.43 54.74 35,294,416 +1.40(+2.63%)
Jul 09, 2018 52.84 53.53 52.16 53.34 33,154,448 +1.06(+2.03%)
Jul 06, 2018 51.60 52.46 51.05 52.28 32,420,380 +0.38(+0.74%)
Jul 05, 2018 51.91 52.36 51.02 51.90 51,947,152 +1.34(+2.64%)
Jul 03, 2018 50.56 50.56 50.56 0 -2.95(-5.51%)
Jul 02, 2018 50.60 53.56 50.40 53.51 39,607,432 +2.00(+3.89%)
Jun 29, 2018 52.73 52.74 51.46 51.50 33,175,118 -0.69(-1.32%)
Jun 28, 2018 51.07 52.35 50.86 52.19 37,526,568 +0.86(+1.68%)
Jun 27, 2018 54.02 54.36 51.23 51.33 53,927,332 -2.29(-4.27%)
Jun 26, 2018 53.44 53.79 52.65 53.61 42,988,680 +1.40(+2.69%)
Jun 25, 2018 54.55 54.65 51.47 52.21 73,442,896 -3.87(-6.90%)
Jun 22, 2018 59.12 59.33 56.00 56.08 64,652,968 -2.30(-3.94%)
Jun 21, 2018 60.36 60.73 58.03 58.38 71,671,024 +0.48(+0.83%)
Jun 20, 2018 59.06 60.03 57.75 57.90 58,305,668 -0.29(-0.51%)
Jun 19, 2018 56.61 58.40 56.09 58.19 44,222,312 +0.79(+1.37%)
Jun 18, 2018 56.57 57.55 55.85 57.41 37,532,064 +0.22(+0.38%)
Jun 15, 2018 58.12 56.28 57.19 46,688,492 -0.93(-1.61%)
Jun 14, 2018 59.47 59.49 57.62 58.12 44,184,196 -0.85(-1.45%)
Jun 13, 2018 59.22 60.17 58.95 58.98 33,871,348 -0.49(-0.83%)
Jun 12, 2018 60.73 60.74 58.87 59.47 44,298,516 -0.83(-1.37%)
Jun 11, 2018 60.61 61.43 59.99 60.29 42,984,620 +0.00(+0.00%)
Jun 08, 2018 57.58 60.50 57.18 60.29 58,184,732 +1.73(+2.95%)
Jun 07, 2018 58.78 59.19 57.51 58.56 43,004,152 +0.21(+0.35%)
Jun 06, 2018 58.36 37,403,368 +0.01(+0.02%)
Jun 05, 2018 58.73 59.07 57.78 58.35 42,431,592 +0.30(+0.52%)
Jun 04, 2018 56.40 58.10 55.61 58.04 65,501,740 +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.