Skip to main content

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 (%)
Mar 31, 2020 43.61 44.36 41.16 41.31 37,381,672 -2.42(-5.53%)
Mar 30, 2020 43.38 44.76 42.38 43.72 34,365,644 +1.02(+2.39%)
Mar 27, 2020 42.48 44.47 41.55 42.70 40,515,588 -1.29(-2.92%)
Mar 26, 2020 44.10 44.93 42.56 43.99 63,680,640 +2.25(+5.39%)
Mar 25, 2020 43.13 44.08 39.31 41.74 54,972,384 -0.76(-1.78%)
Mar 24, 2020 41.07 43.63 40.40 42.50 46,391,468 +4.93(+13.12%)
Mar 23, 2020 36.33 38.76 35.05 37.57 46,067,768 +2.10(+5.93%)
Mar 20, 2020 37.09 37.90 35.20 35.46 38,352,836 -0.18(-0.50%)
Mar 19, 2020 34.04 36.63 33.05 35.64 31,573,520 +1.57(+4.61%)
Mar 18, 2020 33.65 35.91 30.57 34.07 37,151,556 -2.64(-7.20%)
Mar 17, 2020 34.86 38.43 33.41 36.71 35,468,984 +2.86(+8.44%)
Mar 16, 2020 36.68 38.44 33.83 33.85 37,503,688 -8.37(-19.82%)
Mar 13, 2020 40.83 42.25 37.66 42.22 35,906,412 +4.92(+13.19%)
Mar 12, 2020 38.70 41.78 37.30 37.30 40,728,056 -5.64(-13.13%)
Mar 11, 2020 45.37 45.49 42.08 42.94 39,213,408 -4.07(-8.65%)
Mar 10, 2020 47.29 47.40 44.48 47.00 32,205,498 +1.86(+4.11%)
Mar 09, 2020 44.67 47.73 44.12 45.15 31,763,436 -5.40(-10.69%)
Mar 06, 2020 51.27 52.24 49.11 50.55 30,865,318 -2.21(-4.19%)
Mar 05, 2020 52.49 54.62 52.39 52.76 26,643,234 -1.54(-2.84%)
Mar 04, 2020 52.07 54.39 51.28 54.30 28,714,826 +3.43(+6.74%)
Mar 03, 2020 53.62 54.41 50.19 50.87 37,527,348 -2.74(-5.11%)
Mar 02, 2020 52.25 53.71 51.17 53.61 33,821,524 +1.99(+3.86%)
Feb 28, 2020 47.78 51.97 47.53 51.62 41,021,632 +1.94(+3.91%)
Feb 27, 2020 49.73 51.91 49.10 49.68 36,969,912 -1.76(-3.42%)
Feb 26, 2020 51.71 53.30 50.95 51.43 28,586,442 +0.27(+0.52%)
Feb 25, 2020 53.86 54.46 50.63 51.17 42,629,108 -2.86(-5.29%)
Feb 24, 2020 52.36 54.47 51.67 54.03 33,693,144 -1.94(-3.47%)
Feb 21, 2020 57.58 57.68 54.89 55.97 27,543,450 -1.97(-3.41%)
Feb 20, 2020 58.81 58.92 56.66 57.95 21,122,366 -0.97(-1.65%)
Feb 19, 2020 57.53 59.17 57.51 58.92 23,702,642 +2.20(+3.88%)
Feb 18, 2020 56.05 57.00 55.61 56.72 21,905,030 -0.74(-1.28%)
Feb 14, 2020 59.08 59.48 57.22 57.45 21,300,784 -0.82(-1.40%)
Feb 13, 2020 57.96 59.55 57.81 58.27 24,047,092 +0.06(+0.10%)
Feb 12, 2020 57.98 60.10 57.85 58.21 47,880,452 +1.98(+3.53%)
Feb 11, 2020 56.85 57.79 55.32 56.23 27,214,736 -0.08(-0.14%)
Feb 10, 2020 55.29 56.32 55.20 56.31 16,189,993 +0.44(+0.79%)
Feb 07, 2020 56.93 56.96 55.76 55.86 21,271,154 -1.77(-3.07%)
Feb 06, 2020 57.04 58.11 56.38 57.63 23,746,314 +1.88(+3.36%)
Feb 05, 2020 56.00 56.24 54.82 55.76 20,138,830 +1.25(+2.29%)
Feb 04, 2020 54.30 55.02 53.96 54.51 20,340,072 +1.69(+3.20%)
Feb 03, 2020 52.30 53.14 52.05 52.82 20,844,442 +0.68(+1.30%)
Jan 31, 2020 54.16 54.21 51.76 52.14 29,070,340 -1.91(-3.53%)
Jan 30, 2020 53.21 54.09 52.27 54.05 31,271,782 -0.27(-0.49%)
Jan 29, 2020 54.99 56.17 54.30 54.31 19,622,576 -1.15(-2.07%)
Jan 28, 2020 55.24 55.77 54.25 55.46 18,840,558 +1.04(+1.91%)
Jan 27, 2020 54.16 54.99 53.64 54.42 27,766,184 -2.31(-4.07%)
Jan 24, 2020 58.93 58.95 56.22 56.73 29,074,922 -1.41(-2.43%)
Jan 23, 2020 59.25 59.48 57.98 58.14 26,582,822 +0.03(+0.05%)
Jan 22, 2020 58.45 59.17 57.80 58.11 23,000,492 +0.20(+0.34%)
Jan 21, 2020 56.34 58.12 56.25 57.92 25,240,484 +1.29(+2.27%)
Jan 17, 2020 56.98 57.08 55.99 56.63 20,923,032 -0.02(-0.03%)
Jan 16, 2020 55.78 56.81 55.75 56.65 23,109,736 +1.48(+2.69%)
Jan 15, 2020 56.01 56.10 54.84 55.17 21,985,900 -1.33(-2.35%)
Jan 14, 2020 56.77 57.25 55.45 56.49 26,935,836 +0.07(+0.12%)
Jan 13, 2020 55.99 56.75 55.84 56.42 16,457,084 +0.77(+1.38%)
Jan 10, 2020 56.44 56.47 55.27 55.66 19,496,946 -0.63(-1.12%)
Jan 09, 2020 57.28 57.43 55.47 56.29 22,783,254 -0.21(-0.37%)
Jan 08, 2020 57.35 57.35 56.04 56.49 30,275,460 -0.74(-1.29%)
Jan 07, 2020 54.39 57.36 54.37 57.23 50,819,412 +4.63(+8.79%)
Jan 06, 2020 52.79 53.17 52.21 52.60 19,107,636 -0.95(-1.78%)
Jan 03, 2020 53.19 54.32 53.03 53.56 17,132,692 -0.84(-1.55%)
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.