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 (%)
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%)
Aug 02, 2021 77.63 78.07 76.09 76.25 15,164,946 +0.08(+0.10%)
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%)
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.