Skip to main content

Micron Technology (NQ: MU )

119.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 40.39 40.39 40.39 0 -0.68(-1.65%)
Dec 28, 2017 42.06 42.28 41.00 41.06 29,510,152 -0.66(-1.58%)
Dec 27, 2017 41.47 42.30 41.28 41.72 24,560,520 +0.23(+0.54%)
Dec 26, 2017 42.42 42.43 40.78 41.49 42,705,076 -1.84(-4.24%)
Dec 22, 2017 43.39 44.13 43.15 43.33 30,925,192 -0.29(-0.68%)
Dec 21, 2017 44.74 44.77 43.56 43.63 51,327,984 -1.31(-2.91%)
Dec 20, 2017 45.82 45.96 44.06 44.93 85,747,592 +1.74(+4.02%)
Dec 19, 2017 43.30 43.55 42.53 43.19 51,451,568 +0.27(+0.62%)
Dec 18, 2017 42.59 42.95 42.24 42.93 35,614,472 +1.29(+3.09%)
Dec 15, 2017 41.54 41.79 41.14 41.64 59,790,216 +0.16(+0.38%)
Dec 14, 2017 41.53 41.97 41.13 41.49 24,999,986 +0.19(+0.45%)
Dec 13, 2017 41.47 42.33 41.22 41.30 28,689,408 +0.19(+0.45%)
Dec 12, 2017 41.93 42.09 40.96 41.11 28,944,434 -1.13(-2.67%)
Dec 11, 2017 42.64 42.97 41.57 42.24 32,835,716 -0.20(-0.46%)
Dec 08, 2017 43.25 43.78 42.11 42.44 45,531,484 +0.01(+0.02%)
Dec 07, 2017 41.43 42.46 41.16 42.43 43,826,792 +1.59(+3.90%)
Dec 06, 2017 40.09 40.99 39.58 40.84 39,147,996 +0.36(+0.90%)
Dec 05, 2017 39.06 41.30 38.72 40.47 57,522,936 +1.29(+3.28%)
Dec 04, 2017 41.20 41.43 38.37 39.19 74,915,752 -2.05(-4.98%)
Dec 01, 2017 40.98 41.79 39.62 41.24 74,469,464 -0.39(-0.94%)
Nov 30, 2017 43.37 43.74 41.11 41.63 64,997,356 -1.33(-3.09%)
Nov 29, 2017 46.65 46.75 42.50 42.96 82,766,048 -4.12(-8.74%)
Nov 28, 2017 47.58 47.99 46.98 47.07 31,169,880 -0.12(-0.25%)
Nov 27, 2017 47.10 47.53 46.25 47.19 45,239,936 -1.60(-3.28%)
Nov 24, 2017 48.44 48.98 48.15 48.79 14,461,775 +0.53(+1.10%)
Nov 22, 2017 48.96 49.00 47.75 48.26 29,234,270 -0.26(-0.53%)
Nov 21, 2017 47.50 48.74 47.29 48.52 36,360,780 +1.73(+3.69%)
Nov 20, 2017 45.68 47.00 45.57 46.79 27,427,838 +1.45(+3.21%)
Nov 17, 2017 45.71 45.72 44.91 45.34 23,024,838 -0.02(-0.04%)
Nov 16, 2017 44.91 45.46 44.48 45.35 24,580,128 +0.81(+1.81%)
Nov 15, 2017 44.38 44.92 43.82 44.55 22,825,722 -0.43(-0.96%)
Nov 14, 2017 44.77 45.18 44.00 44.98 30,400,320 +0.20(+0.44%)
Nov 13, 2017 43.54 45.05 43.40 44.78 31,042,082 +0.81(+1.83%)
Nov 10, 2017 42.98 44.04 42.93 43.98 34,456,564 +1.26(+2.94%)
Nov 09, 2017 42.91 42.91 41.82 42.72 33,058,832 -0.58(-1.34%)
Nov 08, 2017 43.07 43.35 42.67 43.30 19,848,748 +0.14(+0.32%)
Nov 07, 2017 42.80 43.45 42.56 43.16 33,004,998 +0.69(+1.62%)
Nov 06, 2017 43.07 43.22 41.69 42.48 29,342,622 -0.45(-1.05%)
Nov 03, 2017 43.97 44.20 42.58 42.93 28,198,514 -0.62(-1.42%)
Nov 02, 2017 43.29 43.95 42.94 43.55 26,271,394 -0.04(-0.09%)
Nov 01, 2017 43.99 44.52 43.00 43.59 39,527,776 +0.07(+0.16%)
Oct 31, 2017 41.49 43.77 41.45 43.52 63,078,116 +2.61(+6.39%)
Oct 30, 2017 40.00 41.11 39.95 40.91 29,643,446 +0.79(+1.96%)
Oct 27, 2017 39.86 40.21 39.32 40.12 31,660,522 +0.25(+0.62%)
Oct 26, 2017 40.43 40.44 39.59 39.87 27,926,060 -0.45(-1.12%)
Oct 25, 2017 40.57 40.85 39.59 40.33 31,602,208 -0.53(-1.30%)
Oct 24, 2017 40.99 41.26 40.69 40.86 26,745,176 +0.04(+0.10%)
Oct 23, 2017 41.10 41.43 40.66 40.82 27,323,020 +0.06(+0.14%)
Oct 20, 2017 41.25 41.42 40.70 40.76 36,954,156 +0.19(+0.46%)
Oct 19, 2017 40.44 40.76 39.09 40.57 48,512,476 -0.33(-0.82%)
Oct 18, 2017 40.31 41.20 40.08 40.91 44,313,520 +1.24(+3.12%)
Oct 17, 2017 40.40 40.66 39.54 39.67 41,962,372 -1.08(-2.65%)
Oct 16, 2017 40.15 40.83 39.79 40.75 34,300,972 +1.07(+2.70%)
Oct 13, 2017 40.43 39.60 39.68 36,014,808 -0.18(-0.44%)
Oct 12, 2017 40.47 41.00 39.57 39.85 67,988,768 -1.01(-2.48%)
Oct 11, 2017 40.11 41.32 40.07 40.87 53,972,080 -0.36(-0.88%)
Oct 10, 2017 40.71 41.25 39.73 41.23 48,925,976 +1.00(+2.49%)
Oct 09, 2017 39.01 40.26 38.91 40.23 27,764,160 +1.27(+3.25%)
Oct 06, 2017 38.30 38.96 38.12 38.96 25,607,960 +0.29(+0.76%)
Oct 05, 2017 39.09 39.15 38.55 38.67 22,906,260 -0.19(-0.48%)
Oct 04, 2017 39.42 39.71 38.21 38.85 38,584,996 -0.80(-2.01%)
Oct 03, 2017 39.22 39.82 39.14 39.65 27,815,292 +0.35(+0.90%)
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.