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 (%)
May 29, 2020 45.79 47.16 45.39 47.05 26,834,174 +1.41(+3.10%)
May 28, 2020 47.83 47.92 45.25 45.64 39,009,396 -2.93(-6.03%)
May 27, 2020 45.13 48.69 43.12 48.57 57,062,952 +3.58(+7.97%)
May 26, 2020 45.39 45.86 44.64 44.98 24,741,178 +0.84(+1.91%)
May 22, 2020 44.34 44.50 43.45 44.14 13,628,974 -0.27(-0.62%)
May 21, 2020 45.67 45.74 43.96 44.41 17,751,288 -1.39(-3.04%)
May 20, 2020 45.68 46.20 45.27 45.81 18,196,964 +1.49(+3.37%)
May 19, 2020 44.96 45.40 44.22 44.31 17,692,778 -0.79(-1.74%)
May 18, 2020 45.01 45.33 44.15 45.10 20,686,712 +1.48(+3.40%)
May 15, 2020 42.51 43.98 42.47 43.62 29,328,044 -1.30(-2.89%)
May 14, 2020 42.29 44.96 41.75 44.91 28,020,030 +2.16(+5.05%)
May 13, 2020 45.05 45.06 42.18 42.75 35,718,756 -2.12(-4.73%)
May 12, 2020 47.65 47.69 44.82 44.87 27,189,836 -2.47(-5.21%)
May 11, 2020 46.89 47.86 46.59 47.34 17,660,308 -0.05(-0.10%)
May 08, 2020 46.44 47.59 46.44 47.39 17,762,346 +1.63(+3.56%)
May 07, 2020 46.28 46.65 45.51 45.76 16,661,805 +0.50(+1.11%)
May 06, 2020 45.25 46.28 45.10 45.26 22,408,446 +0.66(+1.48%)
May 05, 2020 44.64 46.11 44.30 44.60 21,373,942 +0.93(+2.14%)
May 04, 2020 43.40 43.89 42.83 43.67 21,761,826 -0.59(-1.33%)
May 01, 2020 45.53 46.08 43.72 44.25 28,706,944 -2.78(-5.91%)
Apr 30, 2020 48.60 48.69 46.52 47.03 29,086,332 -1.91(-3.89%)
Apr 29, 2020 45.75 49.24 45.50 48.94 36,344,844 +4.44(+9.98%)
Apr 28, 2020 45.38 46.84 44.47 44.50 25,674,554 -0.01(-0.02%)
Apr 27, 2020 44.20 44.58 43.78 44.51 16,963,410 +1.14(+2.63%)
Apr 24, 2020 43.02 43.53 42.21 43.37 16,894,740 +0.38(+0.89%)
Apr 23, 2020 43.04 43.92 42.64 42.99 22,663,686 -0.14(-0.32%)
Apr 22, 2020 42.34 43.41 41.98 43.13 21,745,376 +2.46(+6.04%)
Apr 21, 2020 42.23 42.30 40.45 40.67 33,036,718 -1.95(-4.59%)
Apr 20, 2020 43.72 44.27 42.53 42.62 30,968,088 -2.26(-5.03%)
Apr 17, 2020 45.94 46.05 44.05 44.88 23,813,898 +0.17(+0.37%)
Apr 16, 2020 46.18 46.36 43.86 44.72 27,021,812 -0.88(-1.94%)
Apr 15, 2020 45.57 45.83 44.81 45.60 22,788,946 -1.17(-2.50%)
Apr 14, 2020 46.16 47.52 45.79 46.77 26,193,314 +1.42(+3.14%)
Apr 13, 2020 44.10 45.56 43.60 45.34 30,980,392 +0.04(+0.09%)
Apr 09, 2020 48.42 48.92 44.54 45.31 40,565,376 -2.12(-4.47%)
Apr 08, 2020 46.24 47.82 45.96 47.43 28,173,262 +1.72(+3.76%)
Apr 07, 2020 47.33 47.51 45.22 45.71 35,260,488 +0.17(+0.37%)
Apr 06, 2020 42.58 45.86 42.57 45.54 38,568,092 +5.06(+12.49%)
Apr 03, 2020 40.24 41.11 39.83 40.48 29,041,320 +0.13(+0.32%)
Apr 02, 2020 39.08 40.85 38.81 40.36 32,023,084 +1.18(+3.01%)
Apr 01, 2020 39.83 41.54 38.63 39.18 38,085,272 -2.13(-5.16%)
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%)
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.