Micron Technology (NQ: MU )

89.19 +1.84 (+2.11%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 67.20 68.34 67.90 11,642,971 -0.47(-0.69%)
Oct 28, 2021 68.09 67.98 68.37 17,217,064 +1.32(+1.96%)
Oct 27, 2021 67.33 67.50 66.28 67.06 13,852,655 -0.69(-1.02%)
Oct 26, 2021 68.17 67.74 14,516,989 +0.18(+0.26%)
Oct 25, 2021 68.41 67.35 67.57 23,750,928 +1.23(+1.85%)
Oct 22, 2021 67.32 65.92 66.34 18,208,234 -1.11(-1.65%)
Oct 21, 2021 66.77 67.51 66.50 67.45 11,332,539 +0.36(+0.54%)
Oct 20, 2021 66.03 68.00 65.85 67.08 19,795,616 +0.69(+1.04%)
Oct 19, 2021 66.20 66.71 65.48 66.40 17,183,692 +0.30(+0.46%)
Oct 18, 2021 65.85 66.45 65.14 66.09 12,054,761 -0.41(-0.62%)
Oct 15, 2021 66.91 67.27 66.31 66.51 12,110,850 -0.12(-0.18%)
Oct 14, 2021 66.11 66.90 65.65 66.62 15,811,515 +1.35(+2.06%)
Oct 13, 2021 65.58 66.25 65.08 65.28 17,824,646 -0.30(-0.46%)
Oct 12, 2021 68.18 68.23 64.53 65.58 37,541,328 -2.44(-3.58%)
Oct 11, 2021 68.69 69.13 67.98 68.02 12,918,914 -0.88(-1.28%)
Oct 08, 2021 69.70 69.71 68.49 68.90 14,010,261 -0.42(-0.61%)
Oct 07, 2021 69.18 70.43 68.90 69.33 15,491,993 +0.60(+0.87%)
Oct 06, 2021 68.59 69.16 67.83 68.73 18,208,734 -0.55(-0.79%)
Oct 05, 2021 69.97 69.97 68.40 69.28 14,762,887 -0.13(-0.18%)
Oct 04, 2021 69.37 70.33 69.14 69.40 19,865,630 -0.35(-0.51%)
Oct 01, 2021 70.10 70.33 68.88 69.76 18,128,480 +0.02(+0.03%)
Sep 30, 2021 70.95 71.34 69.63 69.74 17,231,024 -0.56(-0.80%)
Sep 29, 2021 69.83 71.95 68.90 70.30 38,879,092 -1.43(-2.00%)
Sep 28, 2021 73.10 73.59 71.69 71.73 27,720,730 -2.04(-2.77%)
Sep 27, 2021 72.27 74.46 72.13 73.77 18,762,134 +1.12(+1.54%)
Sep 24, 2021 71.92 73.10 71.70 72.65 15,086,924 +0.00(+0.00%)
Sep 23, 2021 72.23 73.39 71.88 72.65 17,630,088 +0.07(+0.09%)
Sep 22, 2021 71.67 73.18 71.28 72.58 17,316,144 +1.80(+2.54%)
Sep 21, 2021 71.55 71.76 70.32 70.79 16,321,992 -0.23(-0.32%)
Sep 20, 2021 71.24 71.40 69.86 71.01 23,667,346 -1.89(-2.60%)
Sep 17, 2021 73.01 73.10 71.95 72.91 20,839,970 -0.31(-0.43%)
Sep 16, 2021 71.93 73.56 71.42 73.22 13,111,474 +0.79(+1.08%)
Sep 15, 2021 71.58 72.55 70.43 72.44 15,545,711 +0.32(+0.45%)
Sep 14, 2021 72.41 72.73 71.54 72.11 14,200,712 -0.84(-1.16%)
Sep 13, 2021 73.16 73.81 71.24 72.96 16,093,744 +0.82(+1.14%)
Sep 10, 2021 72.39 74.21 72.08 72.13 18,596,098 +0.63(+0.88%)
Sep 09, 2021 70.29 71.90 70.29 71.51 14,912,935 +0.59(+0.83%)
Sep 08, 2021 71.83 71.87 69.78 70.92 17,703,826 -1.34(-1.86%)
Sep 07, 2021 72.37 73.09 71.79 72.26 12,259,173 -0.17(-0.23%)
Sep 03, 2021 72.61 73.32 72.22 72.43 9,401,551 -0.19(-0.26%)
Sep 02, 2021 71.84 72.62 70.95 72.61 15,097,248 +0.27(+0.38%)
Sep 01, 2021 72.93 72.93 71.65 72.34 14,272,438 +0.02(+0.03%)
Aug 31, 2021 72.30 73.22 71.95 72.32 15,088,601 +0.53(+0.74%)
Aug 30, 2021 72.73 73.35 71.47 71.79 13,066,374 -0.82(-1.14%)
Aug 27, 2021 71.10 72.76 70.80 72.61 15,280,378 +1.21(+1.69%)
Aug 26, 2021 71.86 71.87 70.36 71.41 20,698,006 -1.25(-1.72%)
Aug 25, 2021 71.43 75.59 70.83 72.65 37,235,484 +2.02(+2.86%)
Aug 24, 2021 70.79 71.33 70.35 70.63 18,429,816 +0.24(+0.33%)
Aug 23, 2021 69.51 70.53 67.71 70.40 22,671,976 +1.48(+2.15%)
Aug 20, 2021 68.83 69.70 68.28 68.91 14,881,847 -0.05(-0.07%)
Aug 19, 2021 68.83 69.49 67.75 68.96 18,351,592 -0.33(-0.48%)
Aug 18, 2021 69.92 70.53 69.26 69.30 14,267,983 -0.16(-0.23%)
Aug 17, 2021 68.86 70.11 68.31 69.45 17,872,174 -0.15(-0.21%)
Aug 16, 2021 68.89 70.42 68.61 69.60 18,488,328 +0.01(+0.01%)
Aug 13, 2021 68.74 69.91 68.57 69.59 25,784,362 +0.66(+0.95%)
Aug 12, 2021 70.83 70.83 67.52 68.93 73,897,624 -4.69(-6.37%)
Aug 11, 2021 74.62 74.63 72.34 73.62 32,161,274 -0.86(-1.16%)
Aug 10, 2021 78.33 78.33 74.35 74.49 41,472,132 -4.22(-5.36%)
Aug 09, 2021 80.20 80.50 78.58 78.71 13,610,784 -1.76(-2.18%)
Aug 06, 2021 79.68 81.33 79.53 80.46 14,898,773 +0.51(+0.64%)
Aug 05, 2021 80.60 81.51 79.64 79.95 15,100,806 -0.50(-0.62%)
Aug 04, 2021 78.94 81.53 78.05 80.45 29,728,988 +1.11(+1.40%)
Aug 03, 2021 77.39 79.55 76.48 79.35 26,282,610 +3.16(+4.15%)
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.