Micron Technology (NQ: MU )

117.89 -1.36 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 35.93 37.36 35.16 37.05 44,844,440 +1.68(+4.75%)
Oct 30, 2018 34.02 35.41 33.87 35.37 35,937,436 +1.33(+3.89%)
Oct 29, 2018 35.49 35.55 33.22 34.04 34,786,940 -0.73(-2.09%)
Oct 26, 2018 34.65 35.27 33.69 34.77 42,008,060 -1.36(-3.75%)
Oct 25, 2018 34.95 36.50 34.43 36.12 40,295,672 +1.33(+3.81%)
Oct 24, 2018 37.32 37.62 34.77 34.80 54,032,504 -3.19(-8.40%)
Oct 23, 2018 37.47 38.41 36.74 37.99 47,190,760 -1.06(-2.72%)
Oct 22, 2018 39.84 39.97 37.95 39.05 35,047,492 -0.68(-1.71%)
Oct 19, 2018 40.93 41.23 39.55 39.73 29,162,486 -0.83(-2.06%)
Oct 18, 2018 41.29 41.46 40.40 40.56 34,166,508 -1.03(-2.48%)
Oct 17, 2018 42.56 42.61 41.36 41.59 28,252,834 -0.84(-1.99%)
Oct 16, 2018 41.94 42.58 41.54 42.44 29,334,472 +0.85(+2.05%)
Oct 15, 2018 41.28 41.79 40.89 41.58 28,190,128 -0.13(-0.31%)
Oct 12, 2018 42.80 42.97 41.17 41.71 33,448,790 +0.49(+1.19%)
Oct 11, 2018 41.21 42.15 40.68 41.22 49,033,108 +0.35(+0.87%)
Oct 10, 2018 40.76 41.99 40.58 40.87 49,310,532 -0.65(-1.56%)
Oct 09, 2018 42.04 42.27 41.23 41.51 32,111,062 -0.79(-1.86%)
Oct 08, 2018 42.51 43.07 41.85 42.30 27,910,010 -0.50(-1.17%)
Oct 05, 2018 43.29 43.83 42.04 42.80 36,010,572 -0.57(-1.31%)
Oct 04, 2018 43.70 43.95 42.73 43.37 35,191,592 -0.97(-2.19%)
Oct 03, 2018 45.45 45.59 43.91 44.34 30,019,958 -0.60(-1.33%)
Oct 02, 2018 44.10 45.86 44.08 44.94 32,970,258 +0.60(+1.35%)
Oct 01, 2018 44.63 45.26 44.21 44.34 27,167,968 -0.08(-0.18%)
Sep 28, 2018 43.85 44.79 43.69 44.42 28,591,380 +0.24(+0.53%)
Sep 27, 2018 43.44 44.71 43.26 44.19 27,437,254 +0.63(+1.44%)
Sep 26, 2018 43.50 43.96 43.17 43.56 30,832,634 -0.28(-0.65%)
Sep 25, 2018 44.29 44.65 43.23 43.84 33,127,890 -0.51(-1.15%)
Sep 24, 2018 43.41 44.83 43.08 44.35 37,537,500 +0.41(+0.94%)
Sep 21, 2018 43.61 44.78 43.02 43.94 98,819,480 -1.30(-2.87%)
Sep 20, 2018 45.57 46.38 45.09 45.24 76,153,664 +0.98(+2.22%)
Sep 19, 2018 44.96 45.24 44.04 44.25 29,762,212 -0.27(-0.60%)
Sep 18, 2018 43.14 45.05 43.10 44.52 37,139,600 +1.72(+4.02%)
Sep 17, 2018 42.81 43.53 42.48 42.80 28,656,006 -0.71(-1.63%)
Sep 14, 2018 43.32 43.76 42.68 43.51 41,349,288 +0.67(+1.56%)
Sep 13, 2018 41.54 43.69 41.54 42.84 60,964,652 +1.85(+4.50%)
Sep 12, 2018 40.50 41.43 39.95 40.99 68,076,368 -1.83(-4.27%)
Sep 11, 2018 42.87 42.97 41.59 42.82 49,853,356 -1.28(-2.90%)
Sep 10, 2018 44.44 44.57 43.60 44.10 33,653,840 +0.04(+0.09%)
Sep 07, 2018 44.33 45.63 43.85 44.06 47,971,640 +0.21(+0.47%)
Sep 06, 2018 47.34 47.58 43.27 43.85 96,073,992 -4.80(-9.87%)
Sep 05, 2018 50.47 50.68 48.19 48.65 39,798,140 -2.35(-4.60%)
Sep 04, 2018 51.20 51.37 49.80 51.00 29,487,034 -0.58(-1.12%)
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%)
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.