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 (%)
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%)
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%)
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.