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 (%)
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%)
Jan 02, 2019 30.45 32.49 30.20 32.16 26,417,250 +1.00(+3.21%)
Dec 31, 2018 31.42 31.82 30.90 31.16 21,781,372 +0.16(+0.51%)
Dec 28, 2018 31.43 31.70 30.84 31.01 30,396,134 -0.35(-1.13%)
Dec 27, 2018 29.87 31.44 29.69 31.36 39,782,612 +1.02(+3.37%)
Dec 26, 2018 28.82 30.36 27.88 30.34 46,502,640 +1.84(+6.44%)
Dec 24, 2018 29.33 29.81 28.48 28.50 24,204,274 -1.28(-4.29%)
Dec 21, 2018 31.11 31.48 29.57 29.78 55,624,612 -0.94(-3.07%)
Dec 20, 2018 31.04 32.31 30.31 30.72 61,467,912 -0.13(-0.41%)
Dec 19, 2018 31.09 32.98 30.71 30.85 108,479,880 -2.65(-7.92%)
Dec 18, 2018 33.78 34.32 33.36 33.50 46,040,224 +0.23(+0.68%)
Dec 17, 2018 33.55 34.59 33.00 33.27 31,340,450 -0.31(-0.94%)
Dec 14, 2018 33.82 34.82 33.45 33.59 29,448,294 -0.81(-2.34%)
Dec 13, 2018 35.64 35.72 34.14 34.39 24,244,088 -0.99(-2.80%)
Dec 12, 2018 35.30 35.96 34.77 35.39 27,108,150 +0.81(+2.33%)
Dec 11, 2018 34.95 35.61 34.47 34.58 26,677,698 +0.40(+1.18%)
Dec 10, 2018 34.21 35.08 33.91 34.18 34,560,432 -0.50(-1.44%)
Dec 07, 2018 36.95 36.95 34.58 34.68 31,176,988 -2.32(-6.27%)
Dec 06, 2018 35.02 37.01 34.50 37.00 38,152,636 +0.78(+2.14%)
Dec 04, 2018 38.85 39.16 36.06 36.22 37,282,504 -3.09(-7.87%)
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.