Micron Technology (NQ: MU )

85.99 USD +1.99 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 85.58 86.92 83.95 84.00 27,284,923 -2.14(-2.48%)
Nov 29, 2021 84.38 86.27 84.15 86.14 18,882,555 +2.70(+3.23%)
Nov 26, 2021 83.13 84.05 81.98 83.44 16,487,286 -2.77(-3.21%)
Nov 24, 2021 84.75 87.15 84.61 86.21 21,666,079 +0.80(+0.94%)
Nov 23, 2021 85.04 87.71 84.33 85.41 31,810,501 +1.03(+1.22%)
Nov 22, 2021 83.66 87.67 83.66 84.38 34,763,548 +0.61(+0.73%)
Nov 19, 2021 78.93 83.86 78.93 83.77 47,216,140 +8.42(+11.18%)
Nov 18, 2021 76.90 77.21 75.27 75.35 16,849,387 -0.11(-0.15%)
Nov 17, 2021 76.48 76.57 75.19 75.46 11,594,725 -1.35(-1.76%)
Nov 16, 2021 76.56 77.15 75.78 76.81 11,774,688 +0.03(+0.04%)
Nov 15, 2021 77.76 78.28 76.60 76.78 12,644,899 -0.52(-0.67%)
Nov 12, 2021 75.02 78.02 74.95 77.30 26,553,201 +2.75(+3.69%)
Nov 11, 2021 74.02 74.96 73.62 74.55 12,185,633 -0.45(-0.60%)
Nov 10, 2021 74.15 75.00 15,228,483 -0.59(-0.78%)
Nov 09, 2021 75.10 76.27 74.56 75.59 20,115,795 +1.03(+1.38%)
Nov 08, 2021 73.32 75.03 73.12 74.56 18,725,652 +1.64(+2.25%)
Nov 05, 2021 73.00 73.74 72.36 72.92 13,019,284 +0.68(+0.94%)
Nov 04, 2021 72.37 72.48 71.04 72.24 15,935,338 +0.99(+1.39%)
Nov 03, 2021 70.71 71.33 70.26 71.25 10,265,551 +0.49(+0.69%)
Nov 02, 2021 70.49 70.85 70.04 70.76 9,758,436 +0.06(+0.08%)
Nov 01, 2021 68.97 70.97 70.03 70.70 11,986,368 +1.60(+2.32%)
Oct 29, 2021 68.39 69.55 69.10 11,440,868 -0.47(-0.68%)
Oct 28, 2021 69.29 69.18 69.57 16,918,203 +1.33(+1.95%)
Oct 27, 2021 68.52 68.69 67.45 68.24 13,612,196 -0.70(-1.02%)
Oct 26, 2021 69.37 68.94 14,264,998 +0.18(+0.26%)
Oct 25, 2021 69.62 71.12 68.54 68.76 23,338,650 +1.25(+1.85%)
Oct 22, 2021 68.51 67.08 67.51 17,892,167 -1.13(-1.65%)
Oct 21, 2021 67.95 68.70 67.67 68.64 11,135,825 +0.37(+0.54%)
Oct 20, 2021 67.20 69.20 67.01 68.27 19,451,996 +0.70(+1.04%)
Oct 19, 2021 67.37 67.89 66.64 67.57 16,885,411 +0.31(+0.46%)
Oct 18, 2021 67.01 67.63 66.29 67.26 11,845,510 -0.42(-0.62%)
Oct 15, 2021 68.09 68.46 67.48 67.68 11,900,625 -0.12(-0.18%)
Oct 14, 2021 67.28 68.08 66.81 67.80 15,537,053 +1.37(+2.06%)
Oct 13, 2021 66.74 67.42 66.23 66.43 17,515,240 -0.31(-0.46%)
Oct 12, 2021 69.39 69.43 65.67 66.74 36,889,673 -2.48(-3.58%)
Oct 11, 2021 69.90 70.36 69.18 69.22 12,694,663 -0.90(-1.28%)
Oct 08, 2021 70.93 70.94 69.70 70.12 13,767,066 -0.43(-0.61%)
Oct 07, 2021 70.40 71.67 70.12 70.55 15,223,077 +0.61(+0.87%)
Oct 06, 2021 69.80 70.38 69.03 69.94 17,892,660 -0.56(-0.79%)
Oct 05, 2021 71.21 71.21 69.61 70.50 14,506,627 -0.13(-0.18%)
Oct 04, 2021 70.60 71.57 70.36 70.63 19,520,796 -0.36(-0.51%)
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.