Skip to main content

Micron Technology (NQ: MU )

87.35 -1.38 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 43.33 43.70 41.08 41.60 65,054,204 -1.32(-3.09%)
Nov 29, 2017 46.61 46.71 42.46 42.92 82,838,440 -4.11(-8.74%)
Nov 28, 2017 47.54 47.94 46.94 47.03 31,197,142 -0.12(-0.25%)
Nov 27, 2017 47.06 47.48 46.21 47.15 45,279,504 -1.60(-3.28%)
Nov 24, 2017 48.40 48.94 48.11 48.75 14,474,424 +0.53(+1.10%)
Nov 22, 2017 48.92 48.96 47.71 48.22 29,259,840 -0.26(-0.53%)
Nov 21, 2017 47.45 48.70 47.25 48.47 36,392,584 +1.73(+3.69%)
Nov 20, 2017 45.64 46.96 45.53 46.75 27,451,828 +1.45(+3.21%)
Nov 17, 2017 45.67 45.68 44.87 45.30 23,044,976 -0.02(-0.04%)
Nov 16, 2017 44.87 45.42 44.44 45.31 24,601,626 +0.80(+1.81%)
Nov 15, 2017 44.34 44.88 43.78 44.51 22,845,686 -0.43(-0.96%)
Nov 14, 2017 44.73 45.14 43.96 44.94 30,426,910 +0.20(+0.44%)
Nov 13, 2017 43.50 45.01 43.36 44.75 31,069,232 +0.80(+1.83%)
Nov 10, 2017 42.94 44.01 42.89 43.94 34,486,700 +1.26(+2.94%)
Nov 09, 2017 42.87 42.87 41.78 42.69 33,087,746 -0.58(-1.34%)
Nov 08, 2017 43.03 43.31 42.64 43.26 19,866,110 +0.14(+0.32%)
Nov 07, 2017 42.76 43.41 42.52 43.13 33,033,866 +0.69(+1.62%)
Nov 06, 2017 43.03 43.19 41.65 42.44 29,368,286 -0.45(-1.05%)
Nov 03, 2017 43.93 44.16 42.54 42.89 28,223,178 -0.62(-1.42%)
Nov 02, 2017 43.25 43.91 42.90 43.51 26,294,370 -0.04(-0.09%)
Nov 01, 2017 43.95 44.48 42.96 43.55 39,562,348 +0.07(+0.16%)
Oct 31, 2017 41.46 43.74 41.41 43.48 63,133,284 +2.61(+6.39%)
Oct 30, 2017 39.97 41.08 39.92 40.87 29,669,372 +0.79(+1.96%)
Oct 27, 2017 39.83 40.17 39.29 40.08 31,688,214 +0.25(+0.62%)
Oct 26, 2017 40.40 40.41 39.55 39.84 27,950,486 -0.45(-1.12%)
Oct 25, 2017 40.54 40.81 39.55 40.29 31,629,848 -0.53(-1.30%)
Oct 24, 2017 40.96 41.22 40.65 40.82 26,768,568 +0.04(+0.10%)
Oct 23, 2017 41.07 41.40 40.62 40.78 27,346,916 +0.06(+0.14%)
Oct 20, 2017 41.21 41.38 40.66 40.72 36,986,480 +0.19(+0.46%)
Oct 19, 2017 40.41 40.72 39.05 40.54 48,554,908 -0.33(-0.82%)
Oct 18, 2017 40.27 41.16 40.05 40.87 44,352,276 +1.24(+3.12%)
Oct 17, 2017 40.37 40.62 39.51 39.63 41,999,072 -1.08(-2.65%)
Oct 16, 2017 40.11 40.79 39.76 40.71 34,330,972 +1.07(+2.70%)
Oct 13, 2017 40.40 39.56 39.64 36,046,308 -0.18(-0.44%)
Oct 12, 2017 40.44 40.97 39.54 39.82 68,048,232 -1.01(-2.48%)
Oct 11, 2017 40.08 41.28 40.04 40.83 54,019,284 -0.36(-0.88%)
Oct 10, 2017 40.67 41.21 39.70 41.19 48,968,768 +1.00(+2.49%)
Oct 09, 2017 38.98 40.22 38.88 40.19 27,788,442 +1.27(+3.25%)
Oct 06, 2017 38.27 38.93 38.08 38.93 25,630,358 +0.29(+0.76%)
Oct 05, 2017 39.05 39.11 38.51 38.63 22,926,294 -0.19(-0.48%)
Oct 04, 2017 39.39 39.67 38.18 38.82 38,618,744 -0.79(-2.01%)
Oct 03, 2017 39.18 39.78 39.10 39.61 27,839,620 +0.35(+0.90%)
Oct 02, 2017 39.61 38.65 39.26 55,261,764 +0.67(+1.73%)
Sep 29, 2017 37.27 38.62 37.10 38.59 49,641,192 +1.34(+3.61%)
Sep 28, 2017 36.45 37.74 36.13 37.25 53,558,192 +0.85(+2.35%)
Sep 27, 2017 35.58 36.45 35.25 36.40 86,191,784 +2.86(+8.51%)
Sep 26, 2017 34.57 34.71 33.45 33.54 56,093,764 -0.68(-1.98%)
Sep 25, 2017 35.47 33.89 34.22 36,278,380 -1.18(-3.33%)
Sep 22, 2017 34.93 35.54 34.93 35.39 21,971,284 +0.16(+0.45%)
Sep 21, 2017 35.26 35.57 34.74 35.24 22,887,172 -0.06(-0.17%)
Sep 20, 2017 35.91 34.68 35.30 43,020,716 +0.02(+0.06%)
Sep 19, 2017 35.42 34.77 35.28 26,872,082 +0.51(+1.47%)
Sep 18, 2017 34.47 35.13 34.36 34.77 42,113,536 +0.77(+2.25%)
Sep 15, 2017 33.99 34.34 33.74 34.00 38,131,452 +0.07(+0.20%)
Sep 14, 2017 33.79 34.20 33.66 33.93 23,408,756 -0.01(-0.03%)
Sep 13, 2017 33.91 34.15 33.38 33.94 42,381,412 +0.29(+0.87%)
Sep 12, 2017 33.06 33.89 32.93 33.65 39,361,572 +0.83(+2.54%)
Sep 11, 2017 32.28 32.81 32.20 32.81 31,596,908 +0.97(+3.05%)
Sep 08, 2017 32.19 32.40 31.70 31.84 20,024,328 -0.33(-1.04%)
Sep 07, 2017 32.28 31.84 32.18 25,827,918 +0.53(+1.67%)
Sep 06, 2017 31.47 32.09 31.47 31.65 29,839,838 +0.18(+0.56%)
Sep 05, 2017 31.84 31.99 31.06 31.47 29,417,570 -0.52(-1.63%)
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.