Micron Technology (NQ: MU )

119.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 85.88 87.49 85.16 86.63 25,660,438 +1.64(+1.93%)
Mar 30, 2021 84.72 85.66 83.73 84.99 14,142,267 -0.05(-0.06%)
Mar 29, 2021 86.18 86.67 84.24 85.04 22,155,576 -1.38(-1.59%)
Mar 26, 2021 82.66 86.56 82.53 86.42 24,384,902 +3.83(+4.64%)
Mar 25, 2021 79.69 82.92 79.05 82.59 24,044,966 +1.07(+1.31%)
Mar 24, 2021 85.50 85.59 81.44 81.52 24,645,488 -2.36(-2.81%)
Mar 23, 2021 89.39 89.64 83.45 83.87 32,605,748 -5.78(-6.44%)
Mar 22, 2021 90.19 90.77 88.05 89.65 19,713,882 +0.76(+0.85%)
Mar 19, 2021 88.75 91.02 87.30 88.89 25,417,558 +0.68(+0.77%)
Mar 18, 2021 91.31 91.81 87.81 88.21 27,584,536 -4.85(-5.21%)
Mar 17, 2021 89.70 93.78 88.49 93.07 25,047,502 +3.27(+3.64%)
Mar 16, 2021 89.13 92.99 88.50 89.80 29,049,550 +2.53(+2.90%)
Mar 15, 2021 86.20 87.32 84.60 87.26 16,442,412 +1.06(+1.23%)
Mar 12, 2021 86.00 86.95 84.89 86.20 22,315,112 -1.51(-1.72%)
Mar 11, 2021 86.02 88.61 85.30 87.71 21,075,088 +3.83(+4.57%)
Mar 10, 2021 88.40 88.40 83.79 83.88 23,809,564 -3.82(-4.36%)
Mar 09, 2021 86.43 88.57 84.76 87.70 22,691,884 +4.17(+5.00%)
Mar 08, 2021 86.99 88.12 83.35 83.53 23,100,908 -3.81(-4.36%)
Mar 05, 2021 85.97 87.72 81.81 87.34 30,880,998 +4.52(+5.45%)
Mar 04, 2021 87.22 88.15 80.39 82.82 32,435,640 -4.69(-5.36%)
Mar 03, 2021 88.95 91.66 86.81 87.52 26,868,516 -1.94(-2.17%)
Mar 02, 2021 91.90 93.20 89.28 89.46 18,996,262 -3.60(-3.87%)
Mar 01, 2021 92.85 94.04 90.92 93.07 20,205,376 +3.17(+3.53%)
Feb 26, 2021 88.14 91.28 86.65 89.89 23,202,266 +3.35(+3.87%)
Feb 25, 2021 89.88 91.44 86.01 86.55 22,915,852 -4.32(-4.76%)
Feb 24, 2021 86.72 90.95 86.16 90.87 21,615,704 +4.21(+4.86%)
Feb 23, 2021 83.72 87.61 80.97 86.65 23,610,812 +1.92(+2.26%)
Feb 22, 2021 87.93 88.90 84.38 84.74 16,343,566 -4.60(-5.15%)
Feb 19, 2021 88.64 89.85 87.22 89.33 22,284,768 +2.38(+2.73%)
Feb 18, 2021 84.97 87.14 84.42 86.96 19,451,256 +2.45(+2.89%)
Feb 17, 2021 85.14 85.76 83.38 84.51 10,217,790 -1.66(-1.93%)
Feb 16, 2021 87.63 87.63 85.49 86.17 10,492,197 -0.27(-0.31%)
Feb 12, 2021 84.57 86.74 83.93 86.44 14,533,642 +1.50(+1.77%)
Feb 11, 2021 82.89 85.09 82.50 84.93 19,050,512 +4.06(+5.02%)
Feb 10, 2021 82.50 82.93 79.85 80.88 10,040,664 -0.95(-1.16%)
Feb 09, 2021 81.86 82.50 80.93 81.83 10,541,068 -0.68(-0.82%)
Feb 08, 2021 80.29 82.56 80.18 82.51 12,605,134 +2.86(+3.59%)
Feb 05, 2021 80.31 80.55 79.28 79.65 11,157,403 -0.15(-0.18%)
Feb 04, 2021 77.74 79.89 77.55 79.80 11,718,512 +2.10(+2.71%)
Feb 03, 2021 80.39 81.06 77.56 77.70 17,753,136 -2.47(-3.08%)
Feb 02, 2021 79.81 80.28 78.49 80.16 11,576,345 +1.17(+1.48%)
Feb 01, 2021 78.17 79.64 77.08 78.99 15,149,369 +2.12(+2.76%)
Jan 29, 2021 76.96 77.95 75.57 76.87 18,260,650 -0.12(-0.15%)
Jan 28, 2021 75.82 78.75 75.35 76.99 18,664,618 +3.24(+4.39%)
Jan 27, 2021 75.95 76.20 73.00 73.75 23,904,806 -4.34(-5.56%)
Jan 26, 2021 80.33 80.51 77.60 78.09 13,904,548 -1.74(-2.18%)
Jan 25, 2021 81.70 82.01 77.48 79.83 19,626,794 -0.98(-1.22%)
Jan 22, 2021 82.58 83.43 80.76 80.81 14,488,434 -2.68(-3.21%)
Jan 21, 2021 82.50 83.58 81.04 83.49 14,963,527 +1.48(+1.81%)
Jan 20, 2021 84.39 85.69 81.74 82.01 21,558,994 -1.96(-2.34%)
Jan 19, 2021 79.83 84.15 79.51 83.97 26,959,080 +4.69(+5.92%)
Jan 15, 2021 79.47 80.42 78.11 79.28 14,583,127 -0.57(-0.71%)
Jan 14, 2021 78.58 80.74 78.13 79.85 17,945,174 +1.37(+1.74%)
Jan 13, 2021 77.54 78.95 77.15 78.48 15,322,554 +0.44(+0.57%)
Jan 12, 2021 77.77 78.20 76.43 78.04 18,535,378 +0.78(+1.00%)
Jan 11, 2021 75.22 78.36 75.05 77.26 20,283,792 +1.23(+1.61%)
Jan 08, 2021 81.06 82.66 75.69 76.04 52,204,996 -1.66(-2.14%)
Jan 07, 2021 76.66 78.65 76.66 77.70 28,264,314 +1.96(+2.59%)
Jan 06, 2021 75.00 77.05 74.74 75.73 22,749,526 -0.15(-0.19%)
Jan 05, 2021 75.07 77.28 74.67 75.88 33,976,192 +3.15(+4.33%)
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.