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 (%)
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%)
Jan 02, 2018 40.80 42.93 40.45 42.89 37,684,308 +2.50(+6.20%)
Dec 29, 2017 40.39 40.39 40.39 0 -0.68(-1.65%)
Dec 28, 2017 42.06 42.28 41.00 41.06 29,510,152 -0.66(-1.58%)
Dec 27, 2017 41.47 42.30 41.28 41.72 24,560,520 +0.23(+0.54%)
Dec 26, 2017 42.42 42.43 40.78 41.49 42,705,076 -1.84(-4.24%)
Dec 22, 2017 43.39 44.13 43.15 43.33 30,925,192 -0.29(-0.68%)
Dec 21, 2017 44.74 44.77 43.56 43.63 51,327,984 -1.31(-2.91%)
Dec 20, 2017 45.82 45.96 44.06 44.93 85,747,592 +1.74(+4.02%)
Dec 19, 2017 43.30 43.55 42.53 43.19 51,451,568 +0.27(+0.62%)
Dec 18, 2017 42.59 42.95 42.24 42.93 35,614,472 +1.29(+3.09%)
Dec 15, 2017 41.54 41.79 41.14 41.64 59,790,216 +0.16(+0.38%)
Dec 14, 2017 41.53 41.97 41.13 41.49 24,999,986 +0.19(+0.45%)
Dec 13, 2017 41.47 42.33 41.22 41.30 28,689,408 +0.19(+0.45%)
Dec 12, 2017 41.93 42.09 40.96 41.11 28,944,434 -1.13(-2.67%)
Dec 11, 2017 42.64 42.97 41.57 42.24 32,835,716 -0.20(-0.46%)
Dec 08, 2017 43.25 43.78 42.11 42.44 45,531,484 +0.01(+0.02%)
Dec 07, 2017 41.43 42.46 41.16 42.43 43,826,792 +1.59(+3.90%)
Dec 06, 2017 40.09 40.99 39.58 40.84 39,147,996 +0.36(+0.90%)
Dec 05, 2017 39.06 41.30 38.72 40.47 57,522,936 +1.29(+3.28%)
Dec 04, 2017 41.20 41.43 38.37 39.19 74,915,752 -2.05(-4.98%)
Dec 01, 2017 40.98 41.79 39.62 41.24 74,469,464 -0.39(-0.94%)
Nov 30, 2017 43.37 43.74 41.11 41.63 64,997,356 -1.33(-3.09%)
Nov 29, 2017 46.65 46.75 42.50 42.96 82,766,048 -4.12(-8.74%)
Nov 28, 2017 47.58 47.99 46.98 47.07 31,169,880 -0.12(-0.25%)
Nov 27, 2017 47.10 47.53 46.25 47.19 45,239,936 -1.60(-3.28%)
Nov 24, 2017 48.44 48.98 48.15 48.79 14,461,775 +0.53(+1.10%)
Nov 22, 2017 48.96 49.00 47.75 48.26 29,234,270 -0.26(-0.53%)
Nov 21, 2017 47.50 48.74 47.29 48.52 36,360,780 +1.73(+3.69%)
Nov 20, 2017 45.68 47.00 45.57 46.79 27,427,838 +1.45(+3.21%)
Nov 17, 2017 45.71 45.72 44.91 45.34 23,024,838 -0.02(-0.04%)
Nov 16, 2017 44.91 45.46 44.48 45.35 24,580,128 +0.81(+1.81%)
Nov 15, 2017 44.38 44.92 43.82 44.55 22,825,722 -0.43(-0.96%)
Nov 14, 2017 44.77 45.18 44.00 44.98 30,400,320 +0.20(+0.44%)
Nov 13, 2017 43.54 45.05 43.40 44.78 31,042,082 +0.81(+1.83%)
Nov 10, 2017 42.98 44.04 42.93 43.98 34,456,564 +1.26(+2.94%)
Nov 09, 2017 42.91 42.91 41.82 42.72 33,058,832 -0.58(-1.34%)
Nov 08, 2017 43.07 43.35 42.67 43.30 19,848,748 +0.14(+0.32%)
Nov 07, 2017 42.80 43.45 42.56 43.16 33,004,998 +0.69(+1.62%)
Nov 06, 2017 43.07 43.22 41.69 42.48 29,342,622 -0.45(-1.05%)
Nov 03, 2017 43.97 44.20 42.58 42.93 28,198,514 -0.62(-1.42%)
Nov 02, 2017 43.29 43.95 42.94 43.55 26,271,394 -0.04(-0.09%)
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.