Skip to main content

Micron Technology (NQ: MU )

119.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 73.84 73.84 73.84 11,824,339 +3.20(+4.53%)
Dec 30, 2020 69.16 71.35 69.11 70.63 11,824,339 +1.68(+2.44%)
Dec 29, 2020 69.73 70.12 67.90 68.96 9,564,991 -0.44(-0.64%)
Dec 28, 2020 70.51 70.82 69.21 69.40 8,492,709 +0.08(+0.11%)
Dec 24, 2020 69.05 69.38 68.51 69.32 4,936,626 +0.62(+0.90%)
Dec 23, 2020 69.21 69.79 68.64 68.70 8,668,388 -0.48(-0.70%)
Dec 22, 2020 70.23 70.50 68.51 69.18 11,357,251 -1.01(-1.44%)
Dec 21, 2020 68.75 70.42 68.41 70.19 13,415,730 +0.01(+0.01%)
Dec 18, 2020 71.40 72.14 69.79 70.18 24,347,636 -0.79(-1.11%)
Dec 17, 2020 72.27 72.42 70.48 70.97 12,201,528 -0.72(-1.00%)
Dec 16, 2020 72.86 73.02 71.33 71.69 14,138,060 -0.16(-0.22%)
Dec 15, 2020 71.51 72.06 71.04 71.84 11,748,213 +1.58(+2.25%)
Dec 14, 2020 70.12 70.91 69.76 70.26 13,810,013 +0.99(+1.43%)
Dec 11, 2020 69.12 70.05 68.16 69.27 15,600,713 -0.74(-1.05%)
Dec 10, 2020 68.89 70.66 68.42 70.01 15,889,523 -0.13(-0.18%)
Dec 09, 2020 71.84 73.28 69.52 70.13 18,688,640 -1.75(-2.43%)
Dec 08, 2020 70.71 72.23 70.69 71.88 15,698,978 +0.57(+0.80%)
Dec 07, 2020 71.98 72.09 70.20 71.31 17,764,744 -0.72(-1.00%)
Dec 04, 2020 69.84 73.05 69.28 72.03 32,440,572 +3.38(+4.92%)
Dec 03, 2020 69.31 69.85 68.31 68.65 20,814,082 +0.78(+1.14%)
Dec 02, 2020 66.40 68.15 65.57 67.87 23,705,176 +1.99(+3.03%)
Dec 01, 2020 64.08 67.40 63.98 65.88 36,818,916 +2.94(+4.67%)
Nov 30, 2020 63.41 64.08 62.44 62.94 20,736,428 -0.14(-0.22%)
Nov 27, 2020 62.69 63.64 62.38 63.08 7,636,681 +0.79(+1.26%)
Nov 25, 2020 62.52 62.86 61.49 62.30 12,695,288 -0.51(-0.81%)
Nov 24, 2020 63.14 63.14 61.77 62.81 23,009,122 -0.23(-0.36%)
Nov 23, 2020 61.49 63.35 61.19 63.03 20,828,620 +2.73(+4.53%)
Nov 20, 2020 60.38 61.52 60.25 60.30 14,379,182 -0.42(-0.70%)
Nov 19, 2020 58.96 60.86 58.58 60.73 12,938,715 +1.07(+1.79%)
Nov 18, 2020 60.40 60.93 59.55 59.65 19,064,116 -1.23(-2.02%)
Nov 17, 2020 59.91 61.09 59.22 60.88 18,014,398 +0.13(+0.21%)
Nov 16, 2020 58.65 60.80 58.54 60.75 31,948,658 +3.86(+6.78%)
Nov 13, 2020 55.78 57.15 55.74 56.89 14,589,134 +1.65(+2.99%)
Nov 12, 2020 55.59 55.95 54.89 55.24 14,036,580 -0.11(-0.20%)
Nov 11, 2020 54.97 55.92 54.85 55.35 15,014,085 +0.93(+1.71%)
Nov 10, 2020 54.14 54.94 53.39 54.42 14,757,128 -0.54(-0.98%)
Nov 09, 2020 55.46 56.80 54.87 54.96 21,329,366 +0.79(+1.45%)
Nov 06, 2020 53.49 54.42 53.36 54.17 14,175,848 +0.57(+1.06%)
Nov 05, 2020 51.93 53.80 51.84 53.60 16,643,460 +2.57(+5.04%)
Nov 04, 2020 50.81 51.56 50.02 51.03 13,761,181 +0.86(+1.72%)
Nov 03, 2020 49.23 50.67 49.12 50.17 11,624,548 +1.35(+2.76%)
Nov 02, 2020 49.88 49.88 48.56 48.82 13,329,760 -0.62(-1.25%)
Oct 30, 2020 49.12 49.53 48.42 49.44 16,251,544 -0.14(-0.28%)
Oct 29, 2020 48.82 50.00 48.50 49.58 12,643,027 +0.47(+0.96%)
Oct 28, 2020 49.84 49.94 48.68 49.11 15,733,393 -1.92(-3.77%)
Oct 27, 2020 51.10 51.38 50.61 51.03 9,123,916 -0.18(-0.35%)
Oct 26, 2020 51.46 51.94 50.48 51.21 11,887,133 -0.70(-1.34%)
Oct 23, 2020 53.12 53.15 51.44 51.91 16,469,948 -1.50(-2.81%)
Oct 22, 2020 52.34 53.87 52.13 53.41 15,106,236 +1.05(+2.01%)
Oct 21, 2020 52.35 53.00 52.23 52.36 13,128,234 -0.22(-0.41%)
Oct 20, 2020 52.19 53.22 51.81 52.57 17,649,850 +0.88(+1.71%)
Oct 19, 2020 51.04 53.03 50.38 51.69 24,602,022 +1.00(+1.98%)
Oct 16, 2020 51.22 51.61 50.66 50.69 14,487,620 -0.32(-0.64%)
Oct 15, 2020 49.85 51.04 49.42 51.01 14,231,965 +0.30(+0.60%)
Oct 14, 2020 51.08 51.32 50.43 50.71 16,192,967 -0.22(-0.42%)
Oct 13, 2020 50.96 51.81 50.72 50.92 22,576,748 +1.15(+2.31%)
Oct 12, 2020 49.68 49.93 49.19 49.77 13,320,837 +0.78(+1.58%)
Oct 09, 2020 49.34 49.70 48.43 49.00 14,187,150 -0.01(-0.02%)
Oct 08, 2020 48.11 49.11 47.36 49.01 14,825,354 +1.46(+3.08%)
Oct 07, 2020 47.55 48.11 47.46 47.54 14,136,079 +1.07(+2.30%)
Oct 06, 2020 46.70 47.96 46.38 46.47 18,241,992 -0.27(-0.59%)
Oct 05, 2020 46.15 46.88 46.14 46.75 17,230,378 +1.03(+2.26%)
Oct 02, 2020 46.02 46.67 45.67 45.72 20,646,388 -1.35(-2.86%)
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.