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 29, 2018 51.21 51.21 51.21 0 +0.64(+1.26%)
Mar 28, 2018 51.00 52.40 49.79 50.57 64,102,792 -0.89(-1.74%)
Mar 27, 2018 54.08 54.45 50.76 51.46 68,996,920 -3.10(-5.69%)
Mar 26, 2018 55.25 55.70 51.78 54.57 71,491,936 +1.33(+2.49%)
Mar 23, 2018 56.66 57.75 52.72 53.24 120,523,456 -4.63(-7.99%)
Mar 22, 2018 59.00 59.22 57.07 57.87 75,337,128 -2.11(-3.52%)
Mar 21, 2018 60.25 60.62 59.52 59.98 52,092,552 -0.08(-0.13%)
Mar 20, 2018 59.03 60.16 58.73 60.06 54,828,460 +0.99(+1.68%)
Mar 19, 2018 59.28 59.90 57.70 59.07 72,514,248 -0.43(-0.73%)
Mar 16, 2018 58.93 59.61 58.15 59.50 70,584,608 +1.71(+2.96%)
Mar 15, 2018 58.70 59.08 57.19 57.79 51,824,704 -0.92(-1.57%)
Mar 14, 2018 58.26 58.99 56.69 58.71 81,696,064 +0.34(+0.59%)
Mar 13, 2018 61.06 62.29 57.47 58.37 144,776,192 +0.06(+0.10%)
Mar 12, 2018 55.49 60.08 55.34 58.31 141,085,968 +4.69(+8.76%)
Mar 09, 2018 54.76 54.83 52.66 53.61 66,696,580 -0.62(-1.14%)
Mar 08, 2018 53.61 54.48 53.33 54.23 52,447,540 +1.23(+2.32%)
Mar 07, 2018 52.18 53.01 62,599,992 +0.23(+0.43%)
Mar 06, 2018 52.45 53.66 52.26 52.78 73,970,680 +1.68(+3.29%)
Mar 05, 2018 47.93 51.42 47.85 51.10 72,111,568 +2.87(+5.95%)
Mar 02, 2018 45.53 48.37 45.13 48.23 53,448,140 +1.46(+3.13%)
Mar 01, 2018 47.90 47.94 45.93 46.77 62,362,204 -1.17(-2.44%)
Feb 28, 2018 47.93 48.58 47.49 47.94 45,755,444 +0.23(+0.47%)
Feb 27, 2018 46.81 48.11 46.57 47.71 45,497,428 +0.59(+1.25%)
Feb 26, 2018 46.13 47.37 45.92 47.12 42,702,128 +1.42(+3.12%)
Feb 23, 2018 44.37 45.96 44.22 45.70 49,358,804 +2.24(+5.15%)
Feb 22, 2018 43.25 43.46 24,326,066 -0.28(-0.65%)
Feb 21, 2018 44.56 44.74 43.72 43.74 32,135,320 -0.35(-0.80%)
Feb 20, 2018 43.23 44.39 43.20 44.10 36,691,696 +0.68(+1.56%)
Feb 16, 2018 43.42 43.42 43.42 0 +0.70(+1.63%)
Feb 15, 2018 42.94 43.14 41.94 42.72 35,674,828 +0.05(+0.12%)
Feb 14, 2018 41.18 42.85 41.18 42.67 37,401,960 +0.81(+1.92%)
Feb 13, 2018 42.15 41.87 30,821,668 +0.43(+1.04%)
Feb 12, 2018 40.28 41.92 40.15 41.44 48,762,508 +1.75(+4.40%)
Feb 09, 2018 40.32 40.45 36.85 39.69 66,375,500 +0.40(+1.03%)
Feb 08, 2018 41.76 42.26 39.29 39.29 54,686,424 -1.97(-4.78%)
Feb 07, 2018 42.49 42.64 40.99 41.26 52,182,172 -1.84(-4.26%)
Feb 06, 2018 39.83 43.14 39.83 43.10 68,049,808 +4.40(+11.37%)
Feb 05, 2018 39.42 40.78 38.31 38.70 46,456,932 -1.39(-3.48%)
Feb 02, 2018 41.25 41.46 39.88 40.09 41,397,224 -1.64(-3.93%)
Feb 01, 2018 42.27 43.30 41.35 41.73 35,778,852 -1.21(-2.81%)
Jan 31, 2018 42.21 43.17 42.01 42.94 45,818,680 +2.01(+4.92%)
Jan 30, 2018 41.24 41.93 40.73 40.93 39,446,948 -1.59(-3.74%)
Jan 29, 2018 42.48 42.64 41.62 42.52 29,754,408 -0.37(-0.87%)
Jan 26, 2018 42.45 43.02 42.27 42.89 27,672,020 +0.65(+1.53%)
Jan 25, 2018 43.44 43.92 42.09 42.24 41,203,764 -0.07(-0.16%)
Jan 24, 2018 42.98 43.16 41.97 42.31 31,327,920 -0.85(-1.98%)
Jan 23, 2018 42.48 43.86 41.97 43.16 41,892,804 +1.05(+2.50%)
Jan 22, 2018 41.71 42.11 40.96 42.11 38,506,440 +0.13(+0.30%)
Jan 19, 2018 43.16 43.34 41.89 41.99 42,223,772 -1.22(-2.82%)
Jan 18, 2018 43.42 43.85 43.13 43.20 25,574,898 -0.27(-0.61%)
Jan 17, 2018 42.44 43.59 42.21 43.47 38,751,916 +1.32(+3.12%)
Jan 16, 2018 42.37 43.06 41.66 42.15 38,836,308 +0.11(+0.26%)
Jan 12, 2018 42.04 42.04 42.04 0 -0.01(-0.02%)
Jan 11, 2018 42.74 43.21 41.86 42.05 40,098,708 -0.48(-1.13%)
Jan 10, 2018 42.59 42.54 54,274,352 +0.33(+0.79%)
Jan 09, 2018 44.46 44.74 42.01 42.20 64,057,096 -2.53(-5.66%)
Jan 08, 2018 44.50 45.27 44.11 44.74 32,713,334 -0.25(-0.55%)
Jan 05, 2018 45.31 45.82 44.56 44.98 48,243,284 -1.06(-2.30%)
Jan 04, 2018 45.17 46.14 44.21 46.04 52,824,420 +1.87(+4.22%)
Jan 03, 2018 43.70 44.24 43.26 44.18 43,982,612 +1.29(+3.00%)
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.