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 (%)
Nov 30, 2020 63.41 64.08 62.44 62.94 20,736,428 -0.14(-0.22%)
Nov 27, 2020 62.69 63.64 62.38 63.08 7,636,681 +0.79(+1.26%)
Nov 25, 2020 62.52 62.86 61.49 62.30 12,695,288 -0.51(-0.81%)
Nov 24, 2020 63.14 63.14 61.77 62.81 23,009,122 -0.23(-0.36%)
Nov 23, 2020 61.49 63.35 61.19 63.03 20,828,620 +2.73(+4.53%)
Nov 20, 2020 60.38 61.52 60.25 60.30 14,379,182 -0.42(-0.70%)
Nov 19, 2020 58.96 60.86 58.58 60.73 12,938,715 +1.07(+1.79%)
Nov 18, 2020 60.40 60.93 59.55 59.65 19,064,116 -1.23(-2.02%)
Nov 17, 2020 59.91 61.09 59.22 60.88 18,014,398 +0.13(+0.21%)
Nov 16, 2020 58.65 60.80 58.54 60.75 31,948,658 +3.86(+6.78%)
Nov 13, 2020 55.78 57.15 55.74 56.89 14,589,134 +1.65(+2.99%)
Nov 12, 2020 55.59 55.95 54.89 55.24 14,036,580 -0.11(-0.20%)
Nov 11, 2020 54.97 55.92 54.85 55.35 15,014,085 +0.93(+1.71%)
Nov 10, 2020 54.14 54.94 53.39 54.42 14,757,128 -0.54(-0.98%)
Nov 09, 2020 55.46 56.80 54.87 54.96 21,329,366 +0.79(+1.45%)
Nov 06, 2020 53.49 54.42 53.36 54.17 14,175,848 +0.57(+1.06%)
Nov 05, 2020 51.93 53.80 51.84 53.60 16,643,460 +2.57(+5.04%)
Nov 04, 2020 50.81 51.56 50.02 51.03 13,761,181 +0.86(+1.72%)
Nov 03, 2020 49.23 50.67 49.12 50.17 11,624,548 +1.35(+2.76%)
Nov 02, 2020 49.88 49.88 48.56 48.82 13,329,760 -0.62(-1.25%)
Oct 30, 2020 49.12 49.53 48.42 49.44 16,251,544 -0.14(-0.28%)
Oct 29, 2020 48.82 50.00 48.50 49.58 12,643,027 +0.47(+0.96%)
Oct 28, 2020 49.84 49.94 48.68 49.11 15,733,393 -1.92(-3.77%)
Oct 27, 2020 51.10 51.38 50.61 51.03 9,123,916 -0.18(-0.35%)
Oct 26, 2020 51.46 51.94 50.48 51.21 11,887,133 -0.70(-1.34%)
Oct 23, 2020 53.12 53.15 51.44 51.91 16,469,948 -1.50(-2.81%)
Oct 22, 2020 52.34 53.87 52.13 53.41 15,106,236 +1.05(+2.01%)
Oct 21, 2020 52.35 53.00 52.23 52.36 13,128,234 -0.22(-0.41%)
Oct 20, 2020 52.19 53.22 51.81 52.57 17,649,850 +0.88(+1.71%)
Oct 19, 2020 51.04 53.03 50.38 51.69 24,602,022 +1.00(+1.98%)
Oct 16, 2020 51.22 51.61 50.66 50.69 14,487,620 -0.32(-0.64%)
Oct 15, 2020 49.85 51.04 49.42 51.01 14,231,965 +0.30(+0.60%)
Oct 14, 2020 51.08 51.32 50.43 50.71 16,192,967 -0.22(-0.42%)
Oct 13, 2020 50.96 51.81 50.72 50.92 22,576,748 +1.15(+2.31%)
Oct 12, 2020 49.68 49.93 49.19 49.77 13,320,837 +0.78(+1.58%)
Oct 09, 2020 49.34 49.70 48.43 49.00 14,187,150 -0.01(-0.02%)
Oct 08, 2020 48.11 49.11 47.36 49.01 14,825,354 +1.46(+3.08%)
Oct 07, 2020 47.55 48.11 47.46 47.54 14,136,079 +1.07(+2.30%)
Oct 06, 2020 46.70 47.96 46.38 46.47 18,241,992 -0.27(-0.59%)
Oct 05, 2020 46.15 46.88 46.14 46.75 17,230,378 +1.03(+2.26%)
Oct 02, 2020 46.02 46.67 45.67 45.72 20,646,388 -1.35(-2.86%)
Oct 01, 2020 46.26 47.32 46.21 47.06 24,889,590 +0.94(+2.04%)
Sep 30, 2020 48.08 48.39 45.99 46.12 56,349,544 -3.68(-7.40%)
Sep 29, 2020 48.82 50.46 48.70 49.80 36,548,112 +0.97(+1.99%)
Sep 28, 2020 48.74 48.88 47.27 48.83 19,230,492 +0.57(+1.18%)
Sep 25, 2020 48.67 48.71 46.93 48.26 18,096,314 -0.32(-0.67%)
Sep 24, 2020 48.63 49.46 48.21 48.59 14,087,008 -0.37(-0.76%)
Sep 23, 2020 50.10 50.69 48.75 48.96 19,497,332 +0.15(+0.30%)
Sep 22, 2020 48.39 48.89 47.91 48.81 11,028,092 +0.54(+1.12%)
Sep 21, 2020 48.72 48.89 47.03 48.27 21,609,296 -1.56(-3.13%)
Sep 18, 2020 50.58 51.24 49.08 49.83 26,013,814 -0.24(-0.47%)
Sep 17, 2020 48.28 50.37 47.94 50.07 20,924,526 +0.76(+1.53%)
Sep 16, 2020 48.23 50.30 48.09 49.31 23,977,700 +1.14(+2.36%)
Sep 15, 2020 48.49 48.77 47.83 48.17 14,712,602 +0.02(+0.04%)
Sep 14, 2020 47.49 48.70 47.44 48.15 27,191,466 +2.89(+6.38%)
Sep 11, 2020 44.42 45.65 44.16 45.27 18,699,698 +1.20(+2.72%)
Sep 10, 2020 44.66 45.13 43.89 44.07 13,990,100 -0.27(-0.62%)
Sep 09, 2020 45.06 45.06 43.66 44.34 17,839,614 +0.12(+0.27%)
Sep 08, 2020 44.19 45.40 43.73 44.23 21,269,426 -1.42(-3.12%)
Sep 04, 2020 45.36 46.11 44.09 45.65 20,983,412 +0.15(+0.32%)
Sep 03, 2020 46.91 46.98 45.03 45.50 20,982,976 -1.47(-3.14%)
Sep 02, 2020 45.59 47.33 45.45 46.98 25,070,340 +2.03(+4.52%)
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.