Micron Technology (NQ: MU )

77.19 USD +0.39 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 36.58 38.04 35.80 37.72 44,042,987 +1.71(+4.75%)
Oct 30, 2018 34.64 36.05 34.49 36.01 35,295,169 +1.35(+3.89%)
Oct 29, 2018 36.14 36.20 33.82 34.66 34,165,237 -0.74(-2.09%)
Oct 26, 2018 35.28 35.91 34.30 35.40 41,257,300 -1.38(-3.75%)
Oct 25, 2018 35.59 37.16 35.06 36.78 39,575,517 +1.35(+3.81%)
Oct 24, 2018 38.00 38.30 35.40 35.43 53,066,850 -3.25(-8.40%)
Oct 23, 2018 38.15 39.11 37.41 38.68 46,347,375 -1.08(-2.72%)
Oct 22, 2018 40.56 40.70 38.64 39.76 34,421,131 -0.69(-1.71%)
Oct 19, 2018 41.67 41.99 40.27 40.45 28,641,300 -0.85(-2.06%)
Oct 18, 2018 42.04 42.21 41.14 41.30 33,555,891 -1.05(-2.48%)
Oct 17, 2018 43.33 43.39 42.11 42.35 27,747,906 -0.86(-1.99%)
Oct 16, 2018 42.70 43.35 42.30 43.21 28,810,211 +0.87(+2.05%)
Oct 15, 2018 42.03 42.55 41.63 42.34 27,686,319 -0.13(-0.31%)
Oct 12, 2018 43.58 43.75 41.92 42.47 32,851,000 +0.50(+1.19%)
Oct 11, 2018 41.96 42.92 41.42 41.97 48,156,800 +0.36(+0.87%)
Oct 10, 2018 41.50 42.75 41.32 41.61 48,429,266 -0.66(-1.56%)
Oct 09, 2018 42.81 43.04 41.98 42.27 31,537,181 -0.80(-1.86%)
Oct 08, 2018 43.28 43.85 42.61 43.07 27,411,209 -0.51(-1.17%)
Oct 05, 2018 44.08 44.63 42.81 43.58 35,367,000 -0.58(-1.31%)
Oct 04, 2018 44.50 44.75 43.51 44.16 34,562,656 -0.99(-2.19%)
Oct 03, 2018 46.28 46.42 44.71 45.15 29,483,449 -0.61(-1.33%)
Oct 02, 2018 44.90 46.69 44.88 45.76 32,381,019 +0.61(+1.35%)
Oct 01, 2018 45.44 46.08 45.01 45.15 26,682,428 -0.08(-0.18%)
Sep 28, 2018 44.65 45.61 44.49 45.23 28,080,400 +0.24(+0.53%)
Sep 27, 2018 44.23 45.52 44.05 44.99 26,946,900 +0.64(+1.44%)
Sep 26, 2018 44.29 44.76 43.96 44.35 30,281,600 -0.29(-0.65%)
Sep 25, 2018 45.10 45.46 44.02 44.64 32,535,837 -0.52(-1.15%)
Sep 24, 2018 44.20 45.65 43.86 45.16 36,866,637 +0.42(+0.94%)
Sep 21, 2018 44.40 45.60 43.80 44.74 97,053,400 -1.32(-2.87%)
Sep 20, 2018 46.40 47.22 45.91 46.06 74,792,662 +1.00(+2.22%)
Sep 19, 2018 45.78 46.06 44.84 45.06 29,230,309 -0.27(-0.60%)
Sep 18, 2018 43.93 45.87 43.88 45.33 36,475,847 +1.75(+4.02%)
Sep 17, 2018 43.59 44.32 43.25 43.58 28,143,872 -0.72(-1.63%)
Sep 14, 2018 44.11 44.56 43.46 44.30 40,610,300 +0.68(+1.56%)
Sep 13, 2018 42.30 44.49 42.30 43.62 59,875,106 +1.88(+4.50%)
Sep 12, 2018 41.24 42.18 40.68 41.74 66,859,725 -1.86(-4.27%)
Sep 11, 2018 43.65 43.75 42.35 43.60 48,962,387 -1.30(-2.90%)
Sep 10, 2018 45.25 45.38 44.39 44.90 33,052,384 +0.04(+0.09%)
Sep 07, 2018 45.14 46.46 44.65 44.86 47,114,300 +0.21(+0.47%)
Sep 06, 2018 48.20 48.45 44.06 44.65 94,356,977 -4.89(-9.87%)
Sep 05, 2018 51.39 51.60 49.07 49.54 39,086,875 -2.39(-4.60%)
Sep 04, 2018 52.13 52.30 50.71 51.93 28,960,048 -0.59(-1.12%)
Aug 31, 2018 52.52 52.52 52.52 0 -0.24(-0.45%)
Aug 30, 2018 51.56 53.68 51.40 52.76 32,407,827 +0.93(+1.79%)
Aug 29, 2018 52.09 52.16 51.30 51.83 31,435,827 -0.51(-0.97%)
Aug 28, 2018 52.42 52.56 51.47 52.34 26,155,558 +0.27(+0.52%)
Aug 27, 2018 51.35 52.45 51.17 52.07 29,113,203 +1.37(+2.70%)
Aug 24, 2018 49.92 50.82 49.92 50.70 24,785,500 +1.00(+2.01%)
Aug 23, 2018 50.05 50.24 49.40 49.70 26,816,234 -0.54(-1.07%)
Aug 22, 2018 50.38 50.65 49.87 50.24 26,726,750 +0.30(+0.60%)
Aug 21, 2018 48.90 50.37 48.87 49.94 38,429,547 +1.87(+3.89%)
Aug 20, 2018 47.40 48.61 46.47 48.07 33,007,094 +0.96(+2.04%)
Aug 17, 2018 46.21 47.36 45.62 47.11 34,464,200 +0.01(+0.02%)
Aug 16, 2018 48.20 48.31 46.96 47.10 33,575,497 -0.39(-0.82%)
Aug 15, 2018 49.83 49.86 47.14 47.49 57,699,806 -3.13(-6.18%)
Aug 14, 2018 51.73 51.77 50.01 50.62 32,034,512 -0.72(-1.40%)
Aug 13, 2018 51.61 52.06 51.28 51.34 24,595,534 -0.03(-0.06%)
Aug 10, 2018 51.25 51.95 51.02 51.37 31,340,700 -0.69(-1.33%)
Aug 09, 2018 52.65 52.85 51.93 52.06 34,520,722 -1.33(-2.49%)
Aug 08, 2018 52.84 53.53 52.46 53.39 18,068,167 +0.35(+0.66%)
Aug 07, 2018 52.94 53.44 52.70 53.04 21,902,591 +0.37(+0.70%)
Aug 06, 2018 52.22 52.81 51.50 52.67 28,768,331 -0.14(-0.27%)
Aug 03, 2018 53.30 53.40 52.26 52.81 22,958,900 -0.59(-1.10%)
Aug 02, 2018 51.70 53.55 51.38 53.40 28,700,047 +1.11(+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.