Skip to main content

Micron Technology (NQ: MU )

118.43 -0.82 (-0.69%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 50.85 51.53 50.06 50.60 48,712,108 +2.33(+4.82%)
Jun 29, 2020 47.82 48.27 46.73 48.27 24,942,642 +0.65(+1.36%)
Jun 26, 2020 48.27 48.47 47.28 47.62 17,237,668 -0.69(-1.42%)
Jun 25, 2020 47.38 48.43 46.44 48.31 15,184,375 +0.88(+1.86%)
Jun 24, 2020 48.76 49.20 47.16 47.43 19,666,268 -1.52(-3.11%)
Jun 23, 2020 49.78 49.98 48.68 48.95 23,605,074 -1.29(-2.56%)
Jun 22, 2020 50.19 50.48 49.34 50.24 16,229,659 +0.31(+0.63%)
Jun 19, 2020 50.25 51.81 49.84 49.92 28,592,398 +0.34(+0.69%)
Jun 18, 2020 49.60 50.13 49.13 49.58 13,434,450 -0.47(-0.94%)
Jun 17, 2020 50.38 50.59 49.63 50.05 14,144,696 -0.06(-0.12%)
Jun 16, 2020 50.25 51.22 48.97 50.11 21,360,784 +1.75(+3.61%)
Jun 15, 2020 46.51 48.84 46.26 48.36 18,357,498 +0.54(+1.13%)
Jun 12, 2020 49.38 49.58 46.51 47.82 24,735,570 +0.17(+0.35%)
Jun 11, 2020 49.52 50.17 47.33 47.65 30,423,582 -3.88(-7.53%)
Jun 10, 2020 51.97 52.35 50.65 51.53 19,085,506 -0.67(-1.28%)
Jun 09, 2020 51.71 52.54 51.51 52.20 18,154,876 -0.54(-1.02%)
Jun 08, 2020 53.52 53.66 51.30 52.74 23,259,158 -0.02(-0.04%)
Jun 05, 2020 51.72 53.84 51.65 52.76 34,731,312 +2.46(+4.88%)
Jun 04, 2020 47.99 51.05 47.73 50.30 35,449,016 +2.26(+4.70%)
Jun 03, 2020 47.18 48.54 46.60 48.05 35,276,380 +2.06(+4.49%)
Jun 02, 2020 45.66 46.01 44.76 45.98 23,435,426 +0.47(+1.04%)
Jun 01, 2020 46.64 46.82 45.49 45.51 22,268,990 -1.54(-3.28%)
May 29, 2020 45.79 47.16 45.39 47.05 26,834,174 +1.41(+3.10%)
May 28, 2020 47.83 47.92 45.25 45.64 39,009,396 -2.93(-6.03%)
May 27, 2020 45.13 48.69 43.12 48.57 57,062,952 +3.58(+7.97%)
May 26, 2020 45.39 45.86 44.64 44.98 24,741,178 +0.84(+1.91%)
May 22, 2020 44.34 44.50 43.45 44.14 13,628,974 -0.27(-0.62%)
May 21, 2020 45.67 45.74 43.96 44.41 17,751,288 -1.39(-3.04%)
May 20, 2020 45.68 46.20 45.27 45.81 18,196,964 +1.49(+3.37%)
May 19, 2020 44.96 45.40 44.22 44.31 17,692,778 -0.79(-1.74%)
May 18, 2020 45.01 45.33 44.15 45.10 20,686,712 +1.48(+3.40%)
May 15, 2020 42.51 43.98 42.47 43.62 29,328,044 -1.30(-2.89%)
May 14, 2020 42.29 44.96 41.75 44.91 28,020,030 +2.16(+5.05%)
May 13, 2020 45.05 45.06 42.18 42.75 35,718,756 -2.12(-4.73%)
May 12, 2020 47.65 47.69 44.82 44.87 27,189,836 -2.47(-5.21%)
May 11, 2020 46.89 47.86 46.59 47.34 17,660,308 -0.05(-0.10%)
May 08, 2020 46.44 47.59 46.44 47.39 17,762,346 +1.63(+3.56%)
May 07, 2020 46.28 46.65 45.51 45.76 16,661,805 +0.50(+1.11%)
May 06, 2020 45.25 46.28 45.10 45.26 22,408,446 +0.66(+1.48%)
May 05, 2020 44.64 46.11 44.30 44.60 21,373,942 +0.93(+2.14%)
May 04, 2020 43.40 43.89 42.83 43.67 21,761,826 -0.59(-1.33%)
May 01, 2020 45.53 46.08 43.72 44.25 28,706,944 -2.78(-5.91%)
Apr 30, 2020 48.60 48.69 46.52 47.03 29,086,332 -1.91(-3.89%)
Apr 29, 2020 45.75 49.24 45.50 48.94 36,344,844 +4.44(+9.98%)
Apr 28, 2020 45.38 46.84 44.47 44.50 25,674,554 -0.01(-0.02%)
Apr 27, 2020 44.20 44.58 43.78 44.51 16,963,410 +1.14(+2.63%)
Apr 24, 2020 43.02 43.53 42.21 43.37 16,894,740 +0.38(+0.89%)
Apr 23, 2020 43.04 43.92 42.64 42.99 22,663,686 -0.14(-0.32%)
Apr 22, 2020 42.34 43.41 41.98 43.13 21,745,376 +2.46(+6.04%)
Apr 21, 2020 42.23 42.30 40.45 40.67 33,036,718 -1.95(-4.59%)
Apr 20, 2020 43.72 44.27 42.53 42.62 30,968,088 -2.26(-5.03%)
Apr 17, 2020 45.94 46.05 44.05 44.88 23,813,898 +0.17(+0.37%)
Apr 16, 2020 46.18 46.36 43.86 44.72 27,021,812 -0.88(-1.94%)
Apr 15, 2020 45.57 45.83 44.81 45.60 22,788,946 -1.17(-2.50%)
Apr 14, 2020 46.16 47.52 45.79 46.77 26,193,314 +1.42(+3.14%)
Apr 13, 2020 44.10 45.56 43.60 45.34 30,980,392 +0.04(+0.09%)
Apr 09, 2020 48.42 48.92 44.54 45.31 40,565,376 -2.12(-4.47%)
Apr 08, 2020 46.24 47.82 45.96 47.43 28,173,262 +1.72(+3.76%)
Apr 07, 2020 47.33 47.51 45.22 45.71 35,260,488 +0.17(+0.37%)
Apr 06, 2020 42.58 45.86 42.57 45.54 38,568,092 +5.06(+12.49%)
Apr 03, 2020 40.24 41.11 39.83 40.48 29,041,320 +0.13(+0.32%)
Apr 02, 2020 39.08 40.85 38.81 40.36 32,023,084 +1.18(+3.01%)
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.