Micron Technology (NQ: MU )

89.25 +1.90 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 45.84 45.91 43.61 44.05 35,137,608 -2.52(-5.42%)
Jul 30, 2019 46.00 46.79 45.32 46.57 21,691,766 +0.63(+1.37%)
Jul 29, 2019 45.99 46.09 44.99 45.94 22,350,180 -0.66(-1.41%)
Jul 26, 2019 47.04 47.23 46.21 46.60 20,051,770 -0.27(-0.59%)
Jul 25, 2019 47.49 47.79 46.70 46.88 28,619,008 -0.22(-0.46%)
Jul 24, 2019 46.07 47.33 45.94 47.09 33,748,180 +1.02(+2.22%)
Jul 23, 2019 45.90 46.26 45.36 46.07 29,893,014 -0.24(-0.51%)
Jul 22, 2019 45.63 46.53 45.44 46.31 46,894,148 +1.64(+3.67%)
Jul 19, 2019 44.28 45.14 43.79 44.67 40,078,980 +0.83(+1.90%)
Jul 18, 2019 42.79 44.09 42.69 43.83 26,970,302 +1.28(+3.00%)
Jul 17, 2019 42.19 42.93 41.80 42.56 19,895,996 +0.30(+0.72%)
Jul 16, 2019 43.22 43.27 42.13 42.25 31,826,654 -1.31(-3.02%)
Jul 15, 2019 43.85 44.42 42.89 43.57 27,123,082 -0.11(-0.25%)
Jul 12, 2019 42.93 43.86 42.55 43.68 33,892,508 +1.01(+2.37%)
Jul 11, 2019 42.41 42.72 41.65 42.67 30,963,922 +0.57(+1.35%)
Jul 10, 2019 41.44 43.18 41.25 42.10 52,572,468 +1.52(+3.75%)
Jul 09, 2019 39.38 40.63 39.33 40.58 28,786,272 +0.92(+2.33%)
Jul 08, 2019 38.30 39.85 38.21 39.65 28,680,204 +0.97(+2.51%)
Jul 05, 2019 38.22 38.82 38.07 38.68 18,759,262 -0.17(-0.43%)
Jul 03, 2019 38.88 39.03 38.44 38.85 13,736,995 -0.01(-0.03%)
Jul 02, 2019 38.88 39.28 38.30 38.86 30,324,902 -0.51(-1.30%)
Jul 01, 2019 40.38 40.93 39.00 39.37 62,237,964 +1.50(+3.96%)
Jun 28, 2019 38.62 38.66 37.34 37.87 62,574,624 +0.51(+1.37%)
Jun 27, 2019 36.16 37.61 35.83 37.36 52,559,912 +1.01(+2.78%)
Jun 26, 2019 35.20 36.91 35.03 36.35 102,164,008 +4.28(+13.34%)
Jun 25, 2019 32.73 33.25 32.00 32.07 40,190,172 -0.52(-1.60%)
Jun 24, 2019 32.58 33.44 32.40 32.59 27,819,788 -0.04(-0.12%)
Jun 21, 2019 33.07 33.26 32.12 32.63 39,599,908 -0.86(-2.58%)
Jun 20, 2019 34.19 34.60 33.38 33.49 22,090,536 +0.19(+0.56%)
Jun 19, 2019 34.04 34.04 33.08 33.30 20,811,228 -0.34(-1.02%)
Jun 18, 2019 32.28 34.24 32.28 33.65 34,350,840 +1.83(+5.74%)
Jun 17, 2019 31.93 32.23 31.54 31.82 20,431,030 -0.23(-0.70%)
Jun 14, 2019 31.84 32.22 31.64 32.05 20,091,210 -0.71(-2.16%)
Jun 13, 2019 32.46 33.01 32.39 32.75 16,886,004 +0.41(+1.27%)
Jun 12, 2019 33.37 33.46 32.12 32.34 29,283,852 -1.84(-5.40%)
Jun 11, 2019 35.13 35.32 34.10 34.19 19,572,880 -0.10(-0.29%)
Jun 10, 2019 33.95 34.87 33.87 34.29 22,126,148 +0.93(+2.79%)
Jun 07, 2019 32.92 33.39 32.60 33.35 21,839,454 +0.51(+1.55%)
Jun 06, 2019 32.64 33.19 32.32 32.84 21,485,346 +0.13(+0.39%)
Jun 05, 2019 34.54 34.73 32.42 32.72 27,576,130 -1.13(-3.33%)
Jun 04, 2019 32.74 33.91 32.48 33.84 25,543,418 +1.64(+5.09%)
Jun 03, 2019 32.32 32.60 31.86 32.21 21,577,996 +0.21(+0.64%)
May 31, 2019 31.99 32.70 31.91 32.00 18,962,468 -0.70(-2.13%)
May 30, 2019 32.80 33.68 32.41 32.70 21,339,938 +0.03(+0.09%)
May 29, 2019 31.71 32.79 31.57 32.67 29,344,728 +0.34(+1.06%)
May 28, 2019 33.51 33.67 32.26 32.32 27,251,490 -1.04(-3.12%)
May 24, 2019 33.52 33.72 32.96 33.36 20,082,038 +0.18(+0.53%)
May 23, 2019 33.26 33.27 32.34 33.19 32,784,242 -0.89(-2.62%)
May 22, 2019 34.54 34.79 33.98 34.08 21,286,166 -0.89(-2.55%)
May 21, 2019 34.63 35.21 34.49 34.97 33,118,614 +0.80(+2.36%)
May 20, 2019 34.10 34.54 33.69 34.17 35,131,932 -1.22(-3.44%)
May 17, 2019 35.92 36.58 35.13 35.38 31,689,750 -1.23(-3.35%)
May 16, 2019 36.97 37.28 36.41 36.61 30,028,422 -1.08(-2.86%)
May 15, 2019 37.19 37.98 37.05 37.69 17,864,866 -0.10(-0.26%)
May 14, 2019 37.31 37.89 36.70 37.79 24,452,822 +1.11(+3.02%)
May 13, 2019 36.66 37.27 36.37 36.68 33,714,440 -1.53(-4.01%)
May 10, 2019 38.28 38.55 36.94 38.21 30,947,752 -0.32(-0.84%)
May 09, 2019 38.37 38.89 37.48 38.53 28,356,932 -0.47(-1.21%)
May 08, 2019 39.11 39.73 38.84 39.01 26,685,244 -0.50(-1.27%)
May 07, 2019 40.90 41.14 38.99 39.51 35,753,520 -1.84(-4.44%)
May 06, 2019 40.62 41.50 40.23 41.34 26,239,974 -1.18(-2.77%)
May 03, 2019 41.69 42.57 41.62 42.52 16,893,414 +0.76(+1.81%)
May 02, 2019 41.21 42.39 40.85 41.76 17,365,320 +0.65(+1.58%)
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.