Micron Technology (NQ: MU )

89.52 +2.17 (+2.48%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 46.18 46.80 44.47 45.12 55,767,232 -1.51(-3.24%)
Apr 27, 2018 50.15 50.43 46.31 46.63 51,005,128 -2.57(-5.23%)
Apr 26, 2018 48.36 49.24 47.92 49.20 39,747,128 +2.49(+5.34%)
Apr 25, 2018 46.67 47.43 45.21 46.71 44,598,452 +0.48(+1.04%)
Apr 24, 2018 48.73 49.32 45.57 46.23 63,068,880 -1.87(-3.90%)
Apr 23, 2018 49.86 49.93 47.90 48.10 44,516,816 -1.57(-3.16%)
Apr 20, 2018 50.54 51.09 49.21 49.67 39,245,828 -0.78(-1.56%)
Apr 19, 2018 51.91 53.09 50.04 50.46 53,599,400 -2.54(-4.80%)
Apr 18, 2018 50.49 53.25 49.73 53.00 56,425,208 +1.72(+3.35%)
Apr 17, 2018 50.88 51.71 50.77 51.28 33,910,236 +0.60(+1.18%)
Apr 16, 2018 51.27 51.50 50.36 50.68 31,450,960 -0.57(-1.11%)
Apr 13, 2018 52.40 52.49 50.61 51.25 44,431,088 -0.35(-0.68%)
Apr 12, 2018 50.16 51.93 50.14 51.60 47,490,124 +2.07(+4.18%)
Apr 11, 2018 49.34 50.83 49.17 49.53 39,650,020 +0.00(+0.00%)
Apr 10, 2018 48.33 49.80 47.72 49.53 51,423,276 +2.47(+5.25%)
Apr 09, 2018 48.21 48.90 47.02 47.06 51,460,236 -0.49(-1.03%)
Apr 06, 2018 47.55 80,907,592 -1.35(-2.77%)
Apr 05, 2018 51.08 51.22 48.27 48.91 89,869,720 -3.48(-6.65%)
Apr 04, 2018 48.69 52.50 48.34 52.39 61,333,504 +1.81(+3.57%)
Apr 03, 2018 49.85 50.80 49.38 50.58 53,378,104 +1.46(+2.98%)
Apr 02, 2018 50.57 50.75 48.63 49.12 60,983,792 -2.04(-3.99%)
Mar 29, 2018 51.16 51.16 51.16 0 +0.64(+1.26%)
Mar 28, 2018 50.96 52.35 49.75 50.53 64,158,860 -0.89(-1.74%)
Mar 27, 2018 54.03 54.40 50.71 51.42 69,057,272 -3.10(-5.69%)
Mar 26, 2018 55.21 55.65 51.73 54.52 71,554,464 +1.32(+2.49%)
Mar 23, 2018 56.61 57.70 52.67 53.19 120,628,872 -4.62(-7.99%)
Mar 22, 2018 58.94 59.17 57.02 57.82 75,403,024 -2.11(-3.52%)
Mar 21, 2018 60.20 60.56 59.47 59.93 52,138,112 -0.08(-0.13%)
Mar 20, 2018 58.97 60.10 58.68 60.00 54,876,412 +0.99(+1.68%)
Mar 19, 2018 59.23 59.85 57.65 59.01 72,577,672 -0.43(-0.73%)
Mar 16, 2018 58.88 59.55 58.10 59.45 70,646,344 +1.71(+2.96%)
Mar 15, 2018 58.65 59.02 57.14 57.74 51,870,032 -0.92(-1.57%)
Mar 14, 2018 58.21 58.94 56.64 58.66 81,767,520 +0.34(+0.59%)
Mar 13, 2018 61.01 62.23 57.42 58.32 144,902,816 +0.06(+0.10%)
Mar 12, 2018 55.44 60.02 55.29 58.26 141,209,376 +4.69(+8.76%)
Mar 09, 2018 54.72 54.78 52.62 53.57 66,754,916 -0.62(-1.14%)
Mar 08, 2018 53.56 54.43 53.28 54.19 52,493,412 +1.23(+2.32%)
Mar 07, 2018 52.13 52.96 62,654,744 +0.23(+0.43%)
Mar 06, 2018 52.40 53.62 52.21 52.73 74,035,376 +1.68(+3.29%)
Mar 05, 2018 47.89 51.37 47.81 51.06 72,174,640 +2.87(+5.95%)
Mar 02, 2018 45.49 48.33 45.09 48.19 53,494,884 +1.46(+3.13%)
Mar 01, 2018 47.86 47.90 45.89 46.73 62,416,748 -1.17(-2.44%)
Feb 28, 2018 47.89 48.53 47.44 47.90 45,795,464 +0.23(+0.47%)
Feb 27, 2018 46.77 48.07 46.53 47.67 45,537,224 +0.59(+1.25%)
Feb 26, 2018 46.09 47.33 45.88 47.08 42,739,476 +1.42(+3.12%)
Feb 23, 2018 44.33 45.92 44.18 45.66 49,401,972 +2.24(+5.15%)
Feb 22, 2018 43.22 43.42 24,347,342 -0.28(-0.65%)
Feb 21, 2018 44.52 44.70 43.69 43.71 32,163,426 -0.35(-0.80%)
Feb 20, 2018 43.20 44.35 43.17 44.06 36,723,788 +0.68(+1.56%)
Feb 16, 2018 43.38 43.38 43.38 0 +0.70(+1.63%)
Feb 15, 2018 42.91 43.10 41.91 42.69 35,706,032 +0.05(+0.11%)
Feb 14, 2018 41.14 42.81 41.14 42.64 37,434,672 +0.80(+1.92%)
Feb 13, 2018 42.12 41.83 30,848,626 +0.43(+1.04%)
Feb 12, 2018 40.24 41.88 40.11 41.40 48,805,160 +1.75(+4.40%)
Feb 09, 2018 40.28 40.42 36.82 39.65 66,433,556 +0.40(+1.02%)
Feb 08, 2018 41.72 42.22 39.25 39.25 54,734,256 -1.97(-4.78%)
Feb 07, 2018 42.45 42.61 40.96 41.22 52,227,812 -1.84(-4.26%)
Feb 06, 2018 39.79 43.11 39.79 43.06 68,109,320 +4.40(+11.37%)
Feb 05, 2018 39.39 40.74 38.28 38.66 46,497,564 -1.39(-3.48%)
Feb 02, 2018 41.21 41.42 39.85 40.06 41,433,428 -1.64(-3.93%)
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.