Micron Technology (NQ: MU )

118.08 -1.17 (-0.98%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 67.26 68.40 67.96 11,632,797 -0.47(-0.69%)
Oct 28, 2021 68.15 68.04 68.43 17,202,018 +1.32(+1.96%)
Oct 27, 2021 67.39 67.56 66.34 67.11 13,840,550 -0.69(-1.02%)
Oct 26, 2021 68.23 67.80 14,504,303 +0.18(+0.26%)
Oct 25, 2021 68.47 67.41 67.63 23,730,172 +1.23(+1.85%)
Oct 22, 2021 67.38 65.98 66.40 18,192,322 -1.11(-1.65%)
Oct 21, 2021 66.83 67.57 66.55 67.51 11,322,636 +0.36(+0.54%)
Oct 20, 2021 66.09 68.06 65.90 67.14 19,778,316 +0.69(+1.04%)
Oct 19, 2021 66.26 66.77 65.54 66.46 17,168,676 +0.30(+0.46%)
Oct 18, 2021 65.90 66.51 65.20 66.15 12,044,227 -0.41(-0.62%)
Oct 15, 2021 66.97 67.33 66.37 66.56 12,100,266 -0.12(-0.18%)
Oct 14, 2021 66.17 66.96 65.71 66.68 15,797,698 +1.35(+2.06%)
Oct 13, 2021 65.64 66.31 65.14 65.33 17,809,070 -0.30(-0.46%)
Oct 12, 2021 68.24 68.28 64.59 65.64 37,508,524 -2.44(-3.58%)
Oct 11, 2021 68.75 69.19 68.04 68.08 12,907,625 -0.89(-1.28%)
Oct 08, 2021 69.76 69.77 68.55 68.96 13,998,018 -0.42(-0.61%)
Oct 07, 2021 69.24 70.49 68.96 69.39 15,478,455 +0.60(+0.87%)
Oct 06, 2021 68.65 69.22 67.89 68.79 18,192,822 -0.55(-0.79%)
Oct 05, 2021 70.04 70.04 68.46 69.34 14,749,986 -0.13(-0.18%)
Oct 04, 2021 69.44 70.39 69.20 69.46 19,848,272 -0.35(-0.51%)
Oct 01, 2021 70.16 70.39 68.94 69.82 18,112,640 +0.02(+0.03%)
Sep 30, 2021 71.01 71.40 69.69 69.80 17,215,966 -0.56(-0.80%)
Sep 29, 2021 69.89 72.01 68.97 70.36 38,845,116 -1.43(-2.00%)
Sep 28, 2021 73.17 73.65 71.75 71.79 27,696,506 -2.04(-2.77%)
Sep 27, 2021 72.33 74.52 72.20 73.84 18,745,738 +1.12(+1.54%)
Sep 24, 2021 71.98 73.17 71.76 72.72 15,073,740 +0.00(+0.00%)
Sep 23, 2021 72.29 73.45 71.94 72.72 17,614,682 +0.07(+0.09%)
Sep 22, 2021 71.73 73.25 71.34 72.65 17,301,012 +1.80(+2.54%)
Sep 21, 2021 71.62 71.82 70.38 70.85 16,307,728 -0.23(-0.32%)
Sep 20, 2021 71.30 71.46 69.92 71.08 23,646,664 -1.90(-2.60%)
Sep 17, 2021 73.07 73.17 72.01 72.97 20,821,758 -0.31(-0.43%)
Sep 16, 2021 71.99 73.62 71.48 73.29 13,100,017 +0.79(+1.08%)
Sep 15, 2021 71.65 72.61 70.49 72.50 15,532,126 +0.32(+0.45%)
Sep 14, 2021 72.47 72.80 71.61 72.18 14,188,302 -0.84(-1.16%)
Sep 13, 2021 73.23 73.88 71.30 73.02 16,079,680 +0.82(+1.14%)
Sep 10, 2021 72.45 74.27 72.15 72.20 18,579,848 +0.63(+0.88%)
Sep 09, 2021 70.35 71.96 70.35 71.57 14,899,903 +0.59(+0.83%)
Sep 08, 2021 71.89 71.93 69.84 70.98 17,688,354 -1.35(-1.86%)
Sep 07, 2021 72.43 73.16 71.85 72.32 12,248,460 -0.17(-0.23%)
Sep 03, 2021 72.68 73.38 72.28 72.49 9,393,336 -0.19(-0.26%)
Sep 02, 2021 71.90 72.69 71.01 72.68 15,084,055 +0.27(+0.38%)
Sep 01, 2021 72.99 72.99 71.72 72.40 14,259,966 +0.02(+0.03%)
Aug 31, 2021 72.36 73.29 72.01 72.38 15,075,416 +0.53(+0.74%)
Aug 30, 2021 72.80 73.41 71.53 71.85 13,054,956 -0.82(-1.14%)
Aug 27, 2021 71.17 72.82 70.86 72.68 15,267,025 +1.21(+1.69%)
Aug 26, 2021 71.92 71.93 70.42 71.47 20,679,920 -1.25(-1.72%)
Aug 25, 2021 71.49 75.65 70.89 72.72 37,202,944 +2.02(+2.86%)
Aug 24, 2021 70.85 71.39 70.41 70.69 18,413,710 +0.24(+0.33%)
Aug 23, 2021 69.57 70.60 67.77 70.46 22,652,162 +1.48(+2.15%)
Aug 20, 2021 68.89 69.76 68.34 68.97 14,868,842 -0.05(-0.07%)
Aug 19, 2021 68.89 69.55 67.81 69.02 18,335,556 -0.33(-0.48%)
Aug 18, 2021 69.98 70.60 69.32 69.36 14,255,515 -0.16(-0.23%)
Aug 17, 2021 68.92 70.17 68.37 69.52 17,856,556 -0.15(-0.21%)
Aug 16, 2021 68.95 70.48 68.67 69.66 18,472,170 +0.01(+0.01%)
Aug 13, 2021 68.80 69.97 68.63 69.65 25,761,830 +0.66(+0.95%)
Aug 12, 2021 70.89 70.89 67.58 68.99 73,833,048 -4.69(-6.37%)
Aug 11, 2021 74.68 74.69 72.40 73.69 32,133,170 -0.86(-1.16%)
Aug 10, 2021 78.39 78.39 74.42 74.55 41,435,888 -4.22(-5.36%)
Aug 09, 2021 80.27 80.57 78.65 78.78 13,598,890 -1.76(-2.18%)
Aug 06, 2021 79.75 81.40 79.60 80.53 14,885,753 +0.51(+0.64%)
Aug 05, 2021 80.67 81.59 79.71 80.02 15,087,610 -0.50(-0.62%)
Aug 04, 2021 79.01 81.61 78.12 80.52 29,703,008 +1.11(+1.40%)
Aug 03, 2021 77.46 79.62 76.55 79.41 26,259,644 +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.