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 (%)
Mar 29, 2019 39.53 40.78 39.50 40.59 36,366,740 +1.95(+5.06%)
Mar 28, 2019 38.70 39.23 38.32 38.64 25,004,666 +0.11(+0.28%)
Mar 27, 2019 39.66 40.12 38.31 38.53 27,341,650 -1.07(-2.70%)
Mar 26, 2019 40.43 40.91 39.38 39.60 25,134,450 -0.23(-0.57%)
Mar 25, 2019 40.60 41.23 39.34 39.83 35,116,124 -1.05(-2.57%)
Mar 22, 2019 42.69 42.70 40.81 40.88 47,453,684 -2.14(-4.98%)
Mar 21, 2019 40.96 43.42 40.91 43.02 86,507,320 +3.60(+9.15%)
Mar 20, 2019 39.78 40.02 38.91 39.41 42,320,592 -0.24(-0.59%)
Mar 19, 2019 39.22 40.32 39.18 39.65 32,989,284 +0.75(+1.92%)
Mar 18, 2019 38.89 39.69 38.45 38.90 22,337,512 +0.07(+0.18%)
Mar 15, 2019 37.89 39.13 37.74 38.83 31,252,640 +1.11(+2.94%)
Mar 14, 2019 38.05 38.92 37.65 37.72 20,108,110 -0.41(-1.08%)
Mar 13, 2019 38.70 39.01 37.95 38.14 23,185,722 -0.41(-1.07%)
Mar 12, 2019 38.47 38.70 38.14 38.55 18,957,306 +0.22(+0.56%)
Mar 11, 2019 38.21 38.84 38.14 38.33 25,608,652 +0.37(+0.98%)
Mar 08, 2019 36.23 38.12 35.92 37.96 34,700,968 +0.81(+2.17%)
Mar 07, 2019 36.87 37.63 36.48 37.15 32,124,092 -0.10(-0.26%)
Mar 06, 2019 38.68 38.74 36.85 37.25 45,660,924 -2.02(-5.15%)
Mar 05, 2019 39.53 39.94 38.80 39.28 29,134,870 -1.05(-2.61%)
Mar 04, 2019 41.13 41.40 39.91 40.33 27,526,220 -0.51(-1.25%)
Mar 01, 2019 40.90 41.80 40.38 40.84 27,242,574 +0.69(+1.71%)
Feb 28, 2019 39.48 40.41 39.09 40.15 26,019,866 -0.43(-1.06%)
Feb 27, 2019 41.86 42.00 40.28 40.58 30,037,298 -1.61(-3.82%)
Feb 26, 2019 41.59 42.38 41.53 42.19 18,365,984 +0.21(+0.49%)
Feb 25, 2019 43.03 43.20 41.94 41.99 25,003,732 +0.18(+0.42%)
Feb 22, 2019 41.33 41.81 41.08 41.81 23,249,714 +1.02(+2.50%)
Feb 21, 2019 41.71 42.10 40.68 40.79 24,464,850 -0.67(-1.61%)
Feb 20, 2019 41.55 42.49 41.38 41.46 27,075,740 +0.25(+0.60%)
Feb 19, 2019 40.95 41.73 40.76 41.21 26,028,896 -0.03(-0.07%)
Feb 15, 2019 41.51 41.64 40.68 41.24 29,495,436 -0.24(-0.57%)
Feb 14, 2019 40.65 42.39 40.57 41.48 42,422,428 +0.54(+1.32%)
Feb 13, 2019 40.12 41.52 40.07 40.94 49,655,352 +1.26(+3.17%)
Feb 12, 2019 38.69 40.04 38.54 39.68 44,331,960 +1.79(+4.72%)
Feb 11, 2019 37.91 38.18 36.69 37.89 30,149,314 +0.00(+0.00%)
Feb 08, 2019 37.12 38.09 36.78 37.89 36,220,524 -0.79(-2.03%)
Feb 07, 2019 40.08 40.32 38.21 38.68 40,949,376 -2.10(-5.15%)
Feb 06, 2019 39.68 41.21 39.65 40.78 48,308,248 +2.11(+5.46%)
Feb 05, 2019 38.54 39.61 38.47 38.67 24,916,316 -0.10(-0.25%)
Feb 04, 2019 38.84 38.90 37.82 38.76 31,384,292 -0.13(-0.33%)
Feb 01, 2019 37.63 39.15 37.55 38.89 37,510,276 +1.36(+3.61%)
Jan 31, 2019 36.96 38.13 36.61 37.54 34,638,808 -0.02(-0.05%)
Jan 30, 2019 37.62 38.07 36.92 37.56 33,384,928 +0.83(+2.27%)
Jan 29, 2019 37.60 38.28 36.58 36.72 30,693,570 -0.68(-1.81%)
Jan 28, 2019 36.29 38.26 35.99 37.40 44,985,060 -0.86(-2.26%)
Jan 25, 2019 37.41 38.60 36.83 38.26 62,153,496 +2.33(+6.48%)
Jan 24, 2019 34.68 36.77 34.47 35.94 66,028,468 +2.31(+6.86%)
Jan 23, 2019 33.50 34.07 32.84 33.63 31,526,554 +0.36(+1.09%)
Jan 22, 2019 34.62 34.62 32.95 33.26 37,678,512 -1.86(-5.29%)
Jan 18, 2019 33.62 35.54 33.45 35.12 45,688,944 +1.85(+5.55%)
Jan 17, 2019 32.64 33.59 32.08 33.27 29,670,456 +0.29(+0.89%)
Jan 16, 2019 33.43 33.72 32.93 32.98 25,314,906 -0.40(-1.21%)
Jan 15, 2019 34.39 34.60 33.05 33.38 31,154,454 -0.67(-1.96%)
Jan 14, 2019 34.10 34.30 33.65 34.05 35,206,580 -1.32(-3.72%)
Jan 11, 2019 34.79 36.07 34.38 35.37 31,024,260 +0.10(+0.28%)
Jan 10, 2019 34.63 35.31 34.45 35.27 24,848,464 +0.46(+1.33%)
Jan 09, 2019 34.34 35.64 34.30 34.81 55,064,876 +1.67(+5.04%)
Jan 08, 2019 33.93 33.96 32.22 33.14 31,976,546 -0.26(-0.76%)
Jan 07, 2019 33.10 33.83 32.71 33.39 45,550,216 +1.28(+3.98%)
Jan 04, 2019 31.09 32.45 30.99 32.12 29,076,958 +1.67(+5.48%)
Jan 03, 2019 31.25 31.58 30.31 30.45 29,649,254 -1.72(-5.34%)
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.