Micron Technology (NQ: MU )

77.03 USD -3.61 (-4.48%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 79.70 81.44 79.36 80.64 15,992,674 +0.15(+0.19%)
Jun 16, 2021 82.73 83.11 80.12 80.49 18,102,014 -1.69(-2.06%)
Jun 15, 2021 80.64 82.91 79.92 82.18 22,306,415 +1.69(+2.10%)
Jun 14, 2021 79.50 80.94 79.37 80.49 14,295,485 +1.15(+1.45%)
Jun 11, 2021 80.07 80.76 79.21 79.34 12,675,699 +0.06(+0.08%)
Jun 10, 2021 79.40 80.84 78.53 79.28 22,680,837 +0.62(+0.79%)
Jun 09, 2021 80.17 80.56 78.52 78.66 21,427,463 -1.87(-2.32%)
Jun 08, 2021 84.97 84.97 80.01 80.53 29,653,020 -3.51(-4.18%)
Jun 07, 2021 83.19 84.23 82.65 84.04 8,993,383 +0.28(+0.33%)
Jun 04, 2021 82.97 84.37 82.85 83.76 12,591,139 +1.73(+2.11%)
Jun 03, 2021 83.68 84.07 81.89 82.03 14,735,205 -2.31(-2.74%)
Jun 02, 2021 84.39 84.82 83.45 84.34 10,309,489 +0.19(+0.23%)
Jun 01, 2021 84.92 85.75 83.62 84.15 11,063,744 +0.01(+0.01%)
May 28, 2021 84.22 84.72 83.22 84.14 11,330,310 +0.21(+0.25%)
May 27, 2021 82.46 84.75 82.33 83.93 22,280,162 +1.69(+2.05%)
May 26, 2021 81.58 82.44 81.02 82.24 12,607,666 +1.01(+1.24%)
May 25, 2021 83.57 83.71 79.71 81.23 26,259,098 -1.67(-2.01%)
May 24, 2021 81.42 83.62 81.36 82.90 15,720,873 +2.18(+2.70%)
May 21, 2021 81.77 81.99 80.37 80.72 13,076,932 -0.41(-0.51%)
May 20, 2021 80.50 81.49 79.52 81.13 17,089,984 +1.20(+1.50%)
May 19, 2021 77.21 80.27 76.16 79.93 27,293,557 +1.05(+1.33%)
May 18, 2021 80.55 80.92 78.80 78.88 20,889,119 -1.51(-1.88%)
May 17, 2021 79.10 80.42 77.72 80.39 15,003,749 +0.69(+0.87%)
May 14, 2021 78.79 80.14 77.08 79.70 18,241,109 +2.51(+3.25%)
May 13, 2021 77.97 78.86 76.53 77.19 20,146,515 +0.39(+0.51%)
May 12, 2021 79.14 79.97 76.43 76.80 23,465,857 -3.88(-4.81%)
May 11, 2021 77.27 80.76 76.82 80.68 23,444,990 -0.17(-0.21%)
May 10, 2021 84.95 85.00 80.80 80.85 24,842,937 -5.13(-5.97%)
May 07, 2021 85.91 86.32 84.99 85.98 12,746,074 +1.18(+1.39%)
May 06, 2021 84.86 85.12 83.28 84.80 13,948,125 -0.35(-0.41%)
May 05, 2021 85.49 85.95 84.04 85.15 13,169,811 +0.74(+0.88%)
May 04, 2021 84.14 85.44 82.03 84.41 17,841,146 -0.61(-0.72%)
May 03, 2021 86.97 87.01 83.87 85.02 16,296,634 -1.05(-1.22%)
Apr 30, 2021 86.93 88.48 85.56 86.07 14,548,100 -1.99(-2.26%)
Apr 29, 2021 87.72 88.09 85.55 88.06 16,449,436 +2.03(+2.36%)
Apr 28, 2021 87.66 87.76 85.35 86.03 19,409,663 -3.43(-3.83%)
Apr 27, 2021 89.33 90.19 88.03 89.46 17,673,696 +1.62(+1.84%)
Apr 26, 2021 86.47 88.30 86.11 87.84 14,753,938 +1.81(+2.10%)
Apr 23, 2021 85.24 86.46 84.57 86.03 18,168,500 +1.32(+1.56%)
Apr 22, 2021 88.20 88.36 83.90 84.71 34,029,097 -4.78(-5.34%)
Apr 21, 2021 87.06 89.56 86.33 89.49 14,768,396 +2.01(+2.30%)
Apr 20, 2021 88.38 88.95 86.53 87.48 17,380,569 -0.93(-1.05%)
Apr 19, 2021 90.67 90.68 86.52 88.41 21,354,183 -2.25(-2.48%)
Apr 16, 2021 90.44 91.33 90.08 90.66 12,358,600 +0.39(+0.43%)
Apr 15, 2021 91.75 91.96 89.44 90.27 16,010,747 -0.40(-0.44%)
Apr 14, 2021 91.66 92.53 89.51 90.67 19,109,222 -1.48(-1.61%)
Apr 13, 2021 96.29 96.82 91.40 92.15 27,088,772 -3.44(-3.60%)
Apr 12, 2021 95.19 96.96 94.75 95.59 18,810,380 +0.29(+0.30%)
Apr 09, 2021 94.34 95.38 93.31 95.30 14,080,200 +0.01(+0.01%)
Apr 08, 2021 95.00 96.39 93.78 95.29 17,805,907 +1.33(+1.42%)
Apr 07, 2021 94.25 95.07 92.54 93.96 17,611,928 +0.47(+0.50%)
Apr 06, 2021 93.84 96.10 92.66 93.49 22,838,091 -0.26(-0.28%)
Apr 05, 2021 93.93 94.67 92.47 93.75 19,787,508 +1.34(+1.45%)
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.