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 (%)
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%)
Feb 01, 2018 42.23 43.26 41.31 41.69 35,810,144 -1.21(-2.81%)
Jan 31, 2018 42.17 43.14 41.97 42.90 45,858,752 +2.01(+4.92%)
Jan 30, 2018 41.20 41.89 40.69 40.89 39,481,448 -1.59(-3.74%)
Jan 29, 2018 42.44 42.61 41.59 42.48 29,780,432 -0.37(-0.87%)
Jan 26, 2018 42.41 42.98 42.23 42.85 27,696,224 +0.65(+1.53%)
Jan 25, 2018 43.40 43.88 42.06 42.20 41,239,804 -0.07(-0.16%)
Jan 24, 2018 42.94 43.13 41.94 42.27 31,355,320 -0.85(-1.98%)
Jan 23, 2018 42.44 43.82 41.93 43.13 41,929,444 +1.05(+2.50%)
Jan 22, 2018 41.67 42.08 40.93 42.08 38,540,120 +0.13(+0.30%)
Jan 19, 2018 43.13 43.30 41.85 41.95 42,260,700 -1.22(-2.82%)
Jan 18, 2018 43.38 43.81 43.09 43.17 25,597,266 -0.26(-0.61%)
Jan 17, 2018 42.40 43.55 42.17 43.43 38,785,808 +1.31(+3.12%)
Jan 16, 2018 42.33 43.02 41.63 42.12 38,870,272 +0.11(+0.26%)
Jan 12, 2018 42.01 42.01 42.01 0 -0.01(-0.02%)
Jan 11, 2018 42.70 43.18 41.82 42.02 40,133,780 -0.48(-1.13%)
Jan 10, 2018 42.56 42.50 54,321,824 +0.33(+0.79%)
Jan 09, 2018 44.42 44.70 41.97 42.17 64,113,120 -2.53(-5.66%)
Jan 08, 2018 44.46 45.23 44.07 44.70 32,741,946 -0.25(-0.55%)
Jan 05, 2018 45.27 45.78 44.53 44.94 48,285,476 -1.06(-2.30%)
Jan 04, 2018 45.13 46.10 44.17 46.00 52,870,620 +1.86(+4.22%)
Jan 03, 2018 43.67 44.21 43.22 44.14 44,021,080 +1.29(+3.00%)
Jan 02, 2018 40.76 42.90 40.42 42.85 37,717,268 +2.50(+6.20%)
Dec 29, 2017 40.35 40.35 40.35 0 -0.68(-1.65%)
Dec 28, 2017 42.03 42.24 40.97 41.03 29,535,962 -0.66(-1.58%)
Dec 27, 2017 41.43 42.26 41.24 41.68 24,582,002 +0.23(+0.54%)
Dec 26, 2017 42.38 42.39 40.74 41.46 42,742,428 -1.83(-4.24%)
Dec 22, 2017 43.35 44.09 43.12 43.29 30,952,240 -0.29(-0.68%)
Dec 21, 2017 44.70 44.73 43.52 43.59 51,372,876 -1.31(-2.91%)
Dec 20, 2017 45.78 45.92 44.02 44.89 85,822,592 +1.74(+4.02%)
Dec 19, 2017 43.26 43.51 42.49 43.16 51,496,568 +0.27(+0.62%)
Dec 18, 2017 42.56 42.91 42.20 42.89 35,645,620 +1.29(+3.09%)
Dec 15, 2017 41.51 41.75 41.10 41.61 59,842,508 +0.16(+0.38%)
Dec 14, 2017 41.50 41.93 41.10 41.45 25,021,852 +0.19(+0.45%)
Dec 13, 2017 41.43 42.29 41.18 41.26 28,714,500 +0.19(+0.45%)
Dec 12, 2017 41.89 42.05 40.93 41.08 28,969,748 -1.13(-2.67%)
Dec 11, 2017 42.61 42.93 41.54 42.20 32,864,434 -0.20(-0.46%)
Dec 08, 2017 43.22 43.74 42.08 42.40 45,571,308 +0.01(+0.02%)
Dec 07, 2017 41.39 42.42 41.12 42.39 43,865,124 +1.59(+3.90%)
Dec 06, 2017 40.06 40.96 39.55 40.80 39,182,236 +0.36(+0.90%)
Dec 05, 2017 39.03 41.26 38.68 40.44 57,573,244 +1.29(+3.28%)
Dec 04, 2017 41.16 41.39 38.34 39.15 74,981,272 -2.05(-4.98%)
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.