Skip to main content

Micron Technology (NQ: MU )

118.07 -1.18 (-0.99%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 47.78 51.97 47.53 51.62 41,021,632 +1.94(+3.91%)
Feb 27, 2020 49.73 51.91 49.10 49.68 36,969,912 -1.76(-3.42%)
Feb 26, 2020 51.71 53.30 50.95 51.43 28,586,442 +0.27(+0.52%)
Feb 25, 2020 53.86 54.46 50.63 51.17 42,629,108 -2.86(-5.29%)
Feb 24, 2020 52.36 54.47 51.67 54.03 33,693,144 -1.94(-3.47%)
Feb 21, 2020 57.58 57.68 54.89 55.97 27,543,450 -1.97(-3.41%)
Feb 20, 2020 58.81 58.92 56.66 57.95 21,122,366 -0.97(-1.65%)
Feb 19, 2020 57.53 59.17 57.51 58.92 23,702,642 +2.20(+3.88%)
Feb 18, 2020 56.05 57.00 55.61 56.72 21,905,030 -0.74(-1.28%)
Feb 14, 2020 59.08 59.48 57.22 57.45 21,300,784 -0.82(-1.40%)
Feb 13, 2020 57.96 59.55 57.81 58.27 24,047,092 +0.06(+0.10%)
Feb 12, 2020 57.98 60.10 57.85 58.21 47,880,452 +1.98(+3.53%)
Feb 11, 2020 56.85 57.79 55.32 56.23 27,214,736 -0.08(-0.14%)
Feb 10, 2020 55.29 56.32 55.20 56.31 16,189,993 +0.44(+0.79%)
Feb 07, 2020 56.93 56.96 55.76 55.86 21,271,154 -1.77(-3.07%)
Feb 06, 2020 57.04 58.11 56.38 57.63 23,746,314 +1.88(+3.36%)
Feb 05, 2020 56.00 56.24 54.82 55.76 20,138,830 +1.25(+2.29%)
Feb 04, 2020 54.30 55.02 53.96 54.51 20,340,072 +1.69(+3.20%)
Feb 03, 2020 52.30 53.14 52.05 52.82 20,844,442 +0.68(+1.30%)
Jan 31, 2020 54.16 54.21 51.76 52.14 29,070,340 -1.91(-3.53%)
Jan 30, 2020 53.21 54.09 52.27 54.05 31,271,782 -0.27(-0.49%)
Jan 29, 2020 54.99 56.17 54.30 54.31 19,622,576 -1.15(-2.07%)
Jan 28, 2020 55.24 55.77 54.25 55.46 18,840,558 +1.04(+1.91%)
Jan 27, 2020 54.16 54.99 53.64 54.42 27,766,184 -2.31(-4.07%)
Jan 24, 2020 58.93 58.95 56.22 56.73 29,074,922 -1.41(-2.43%)
Jan 23, 2020 59.25 59.48 57.98 58.14 26,582,822 +0.03(+0.05%)
Jan 22, 2020 58.45 59.17 57.80 58.11 23,000,492 +0.20(+0.34%)
Jan 21, 2020 56.34 58.12 56.25 57.92 25,240,484 +1.29(+2.27%)
Jan 17, 2020 56.98 57.08 55.99 56.63 20,923,032 -0.02(-0.03%)
Jan 16, 2020 55.78 56.81 55.75 56.65 23,109,736 +1.48(+2.69%)
Jan 15, 2020 56.01 56.10 54.84 55.17 21,985,900 -1.33(-2.35%)
Jan 14, 2020 56.77 57.25 55.45 56.49 26,935,836 +0.07(+0.12%)
Jan 13, 2020 55.99 56.75 55.84 56.42 16,457,084 +0.77(+1.38%)
Jan 10, 2020 56.44 56.47 55.27 55.66 19,496,946 -0.63(-1.12%)
Jan 09, 2020 57.28 57.43 55.47 56.29 22,783,254 -0.21(-0.37%)
Jan 08, 2020 57.35 57.35 56.04 56.49 30,275,460 -0.74(-1.29%)
Jan 07, 2020 54.39 57.36 54.37 57.23 50,819,412 +4.63(+8.79%)
Jan 06, 2020 52.79 53.17 52.21 52.60 19,107,636 -0.95(-1.78%)
Jan 03, 2020 53.19 54.32 53.03 53.56 17,132,692 -0.84(-1.55%)
Jan 02, 2020 53.87 54.50 53.54 54.40 20,540,270 +1.58(+2.99%)
Dec 31, 2019 51.96 52.94 51.84 52.82 13,541,918 +0.56(+1.07%)
Dec 30, 2019 52.81 52.92 51.72 52.26 15,549,407 -0.81(-1.52%)
Dec 27, 2019 54.25 54.54 52.92 53.06 17,501,382 -1.05(-1.94%)
Dec 26, 2019 54.46 54.66 53.93 54.12 13,783,769 -0.31(-0.58%)
Dec 24, 2019 54.46 54.65 54.05 54.43 8,778,691 +0.02(+0.04%)
Dec 23, 2019 54.24 55.11 54.15 54.41 24,125,660 +0.33(+0.62%)
Dec 20, 2019 53.92 54.93 53.66 54.08 45,179,644 +0.52(+0.97%)
Dec 19, 2019 54.03 54.30 52.94 53.56 56,808,132 -0.90(-1.66%)
Dec 18, 2019 52.05 52.76 51.43 54.46 39,836,924 +2.41(+4.62%)
Dec 17, 2019 53.03 53.03 51.71 52.05 28,861,818 +0.06(+0.11%)
Dec 16, 2019 51.82 53.33 51.75 51.99 39,333,072 +1.71(+3.40%)
Dec 13, 2019 50.11 51.38 49.79 50.28 30,596,820 +0.23(+0.45%)
Dec 12, 2019 48.48 50.41 48.44 50.06 37,257,752 +1.68(+3.47%)
Dec 11, 2019 46.90 48.46 46.84 48.38 22,483,126 +1.77(+3.79%)
Dec 10, 2019 46.20 47.06 45.88 46.61 19,613,618 +0.99(+2.17%)
Dec 09, 2019 46.71 46.92 45.60 45.62 16,841,156 -1.45(-3.09%)
Dec 06, 2019 46.59 47.47 46.47 47.07 20,857,868 +1.29(+2.81%)
Dec 05, 2019 45.88 46.55 45.42 45.79 13,240,415 +0.31(+0.69%)
Dec 04, 2019 45.35 45.77 44.91 45.47 17,229,634 +1.05(+2.37%)
Dec 03, 2019 44.31 44.59 43.75 44.42 21,191,052 -1.14(-2.50%)
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.