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 (%)
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%)
May 03, 2021 85.42 85.45 82.37 83.50 16,593,184 -1.03(-1.22%)
Apr 30, 2021 85.38 86.90 84.03 84.53 14,812,832 -1.95(-2.26%)
Apr 29, 2021 86.15 86.52 84.02 86.49 16,748,767 +1.99(+2.36%)
Apr 28, 2021 86.09 86.19 83.82 84.49 19,762,862 -3.37(-3.83%)
Apr 27, 2021 87.73 88.58 86.46 87.86 17,995,304 +1.59(+1.84%)
Apr 26, 2021 84.92 86.72 84.57 86.27 15,022,416 +1.78(+2.10%)
Apr 23, 2021 83.72 84.91 83.05 84.49 18,499,112 +1.30(+1.56%)
Apr 22, 2021 86.62 86.78 82.40 83.20 34,648,324 -4.69(-5.34%)
Apr 21, 2021 85.50 87.96 84.79 87.89 15,037,137 +1.97(+2.30%)
Apr 20, 2021 86.80 87.36 84.98 85.92 17,696,842 -0.91(-1.05%)
Apr 19, 2021 89.05 89.06 84.97 86.83 21,742,766 -2.21(-2.48%)
Apr 16, 2021 88.82 89.70 88.47 89.04 12,583,490 +0.38(+0.43%)
Apr 15, 2021 90.11 90.32 87.84 88.66 16,302,095 -0.39(-0.44%)
Apr 14, 2021 90.02 90.88 87.91 89.05 19,456,952 -1.45(-1.61%)
Apr 13, 2021 94.57 95.09 89.77 90.50 27,581,706 -3.38(-3.60%)
Apr 12, 2021 93.49 95.23 93.06 93.88 19,152,672 +0.28(+0.30%)
Apr 09, 2021 92.65 93.68 91.64 93.60 14,336,418 +0.01(+0.01%)
Apr 08, 2021 93.30 94.67 92.10 93.59 18,129,922 +1.31(+1.42%)
Apr 07, 2021 92.57 93.37 90.89 92.28 17,932,412 +0.46(+0.50%)
Apr 06, 2021 92.16 94.38 91.00 91.82 23,253,676 -0.26(-0.28%)
Apr 05, 2021 92.25 92.98 90.82 92.07 20,147,582 +1.32(+1.45%)
Apr 01, 2021 91.34 92.69 89.62 90.76 40,423,032 +4.12(+4.76%)
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%)
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.