Skip to main content

Micron Technology (NQ: MU )

117.89 -1.36 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 74.77 76.72 74.70 76.17 12,802,386 +0.47(+0.62%)
Jul 29, 2021 74.72 75.74 74.59 75.70 14,786,267 +1.50(+2.03%)
Jul 28, 2021 73.22 74.65 73.05 74.20 14,604,606 +1.30(+1.78%)
Jul 27, 2021 73.45 73.45 71.21 72.90 24,366,200 -2.03(-2.71%)
Jul 26, 2021 74.46 76.10 74.16 74.94 12,236,310 +0.35(+0.47%)
Jul 23, 2021 74.57 74.68 73.56 74.58 12,569,850 +0.40(+0.54%)
Jul 22, 2021 74.87 74.89 73.13 74.18 19,379,540 -1.63(-2.15%)
Jul 21, 2021 74.00 75.86 73.99 75.81 16,269,390 +1.77(+2.39%)
Jul 20, 2021 73.33 74.56 72.45 74.04 15,119,329 +0.80(+1.09%)
Jul 19, 2021 72.52 73.35 71.89 73.25 23,855,464 -0.42(-0.57%)
Jul 16, 2021 75.77 76.22 73.50 73.67 19,480,298 -1.88(-2.48%)
Jul 15, 2021 76.94 77.06 74.98 75.55 16,912,096 -1.54(-2.00%)
Jul 14, 2021 77.93 79.32 76.92 77.09 16,234,056 +0.04(+0.05%)
Jul 13, 2021 77.86 78.08 76.70 77.05 14,518,755 -1.09(-1.40%)
Jul 12, 2021 77.34 78.31 76.32 78.14 12,854,955 +0.81(+1.04%)
Jul 09, 2021 76.03 77.54 75.36 77.33 15,722,101 +1.60(+2.11%)
Jul 08, 2021 74.89 76.48 74.60 75.73 23,520,054 -1.09(-1.42%)
Jul 07, 2021 80.23 80.35 76.56 76.82 23,431,088 -2.81(-3.53%)
Jul 06, 2021 79.35 80.08 78.33 79.63 21,504,578 +0.74(+0.93%)
Jul 02, 2021 79.17 79.44 77.48 78.89 23,124,508 +0.22(+0.27%)
Jul 01, 2021 80.77 80.78 78.48 78.68 54,213,328 -4.78(-5.73%)
Jun 30, 2021 83.33 83.87 81.94 83.46 41,220,308 +2.01(+2.47%)
Jun 29, 2021 82.05 82.34 80.41 81.45 18,845,238 -0.44(-0.54%)
Jun 28, 2021 81.15 82.11 80.69 81.89 18,684,868 +1.33(+1.65%)
Jun 25, 2021 80.11 81.36 79.64 80.56 20,010,422 +1.42(+1.80%)
Jun 24, 2021 78.99 79.45 78.49 79.14 15,988,713 +1.53(+1.97%)
Jun 23, 2021 76.70 78.44 76.67 77.61 16,961,126 +1.34(+1.75%)
Jun 22, 2021 76.22 76.88 75.67 76.27 17,070,000 +0.58(+0.77%)
Jun 21, 2021 75.48 75.91 74.36 75.69 20,159,272 +0.12(+0.16%)
Jun 18, 2021 77.49 77.87 74.77 75.57 40,709,076 -3.62(-4.58%)
Jun 17, 2021 78.28 79.98 77.95 79.20 16,283,693 +0.15(+0.19%)
Jun 16, 2021 81.25 81.62 78.69 79.05 18,431,416 -1.66(-2.06%)
Jun 15, 2021 79.20 81.43 78.49 80.71 22,712,326 +1.66(+2.10%)
Jun 14, 2021 78.08 79.49 77.95 79.05 14,555,620 +1.13(+1.45%)
Jun 11, 2021 78.64 79.32 77.79 77.92 12,906,359 +0.06(+0.08%)
Jun 10, 2021 77.98 79.40 77.12 77.86 23,093,560 +0.61(+0.79%)
Jun 09, 2021 78.74 79.12 77.12 77.25 21,817,380 -1.84(-2.32%)
Jun 08, 2021 83.45 83.46 78.58 79.09 30,192,678 -3.45(-4.18%)
Jun 07, 2021 81.70 82.72 81.17 82.54 9,157,036 +0.28(+0.33%)
Jun 04, 2021 81.49 82.86 81.37 82.26 12,820,260 +1.70(+2.11%)
Jun 03, 2021 82.18 82.57 80.43 80.56 15,003,342 -2.27(-2.74%)
Jun 02, 2021 82.88 83.30 81.96 82.83 10,497,091 +0.19(+0.23%)
Jun 01, 2021 83.40 84.22 82.13 82.65 11,265,071 +0.01(+0.01%)
May 28, 2021 82.71 83.21 81.73 82.64 11,536,488 +0.21(+0.25%)
May 27, 2021 80.99 83.24 80.86 82.43 22,685,594 +1.66(+2.05%)
May 26, 2021 80.12 80.97 79.57 80.77 12,837,088 +0.99(+1.24%)
May 25, 2021 82.08 82.21 78.29 79.78 26,740,444 -1.64(-2.01%)
May 24, 2021 79.96 82.13 79.91 81.42 16,006,946 +2.14(+2.70%)
May 21, 2021 80.31 80.52 78.93 79.28 13,314,893 -0.40(-0.51%)
May 20, 2021 79.06 80.03 78.10 79.68 17,400,970 +1.18(+1.50%)
May 19, 2021 75.83 78.84 74.80 78.50 27,790,218 +1.03(+1.33%)
May 18, 2021 79.11 79.47 77.39 77.47 21,269,240 -1.48(-1.88%)
May 17, 2021 77.69 78.98 76.33 78.95 15,276,772 +0.68(+0.87%)
May 14, 2021 77.38 78.71 75.70 78.28 18,573,042 +2.47(+3.25%)
May 13, 2021 76.58 77.46 75.16 75.81 20,513,122 +0.38(+0.51%)
May 12, 2021 77.73 78.54 75.04 75.43 23,892,864 -3.81(-4.81%)
May 11, 2021 75.89 79.32 75.45 79.24 23,871,618 -0.17(-0.21%)
May 10, 2021 83.43 83.48 79.36 79.41 25,295,004 -5.04(-5.97%)
May 07, 2021 84.37 84.78 83.47 84.44 12,978,014 +1.16(+1.39%)
May 06, 2021 83.34 83.60 81.79 83.28 14,201,939 -0.34(-0.41%)
May 05, 2021 83.96 84.41 82.54 83.63 13,409,462 +0.73(+0.88%)
May 04, 2021 82.64 83.91 80.56 82.90 18,165,802 -0.60(-0.72%)
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.