Skip to main content

Micron Technology (NQ: MU )

88.43 -0.30 (-0.34%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 70.95 71.34 69.63 69.74 17,231,024 -0.56(-0.80%)
Sep 29, 2021 69.83 71.95 68.90 70.30 38,879,092 -1.43(-2.00%)
Sep 28, 2021 73.10 73.59 71.69 71.73 27,720,730 -2.04(-2.77%)
Sep 27, 2021 72.27 74.46 72.13 73.77 18,762,134 +1.12(+1.54%)
Sep 24, 2021 71.92 73.10 71.70 72.65 15,086,924 +0.00(+0.00%)
Sep 23, 2021 72.23 73.39 71.88 72.65 17,630,088 +0.07(+0.09%)
Sep 22, 2021 71.67 73.18 71.28 72.58 17,316,144 +1.80(+2.54%)
Sep 21, 2021 71.55 71.76 70.32 70.79 16,321,992 -0.23(-0.32%)
Sep 20, 2021 71.24 71.40 69.86 71.01 23,667,346 -1.89(-2.60%)
Sep 17, 2021 73.01 73.10 71.95 72.91 20,839,970 -0.31(-0.43%)
Sep 16, 2021 71.93 73.56 71.42 73.22 13,111,474 +0.79(+1.08%)
Sep 15, 2021 71.58 72.55 70.43 72.44 15,545,711 +0.32(+0.45%)
Sep 14, 2021 72.41 72.73 71.54 72.11 14,200,712 -0.84(-1.16%)
Sep 13, 2021 73.16 73.81 71.24 72.96 16,093,744 +0.82(+1.14%)
Sep 10, 2021 72.39 74.21 72.08 72.13 18,596,098 +0.63(+0.88%)
Sep 09, 2021 70.29 71.90 70.29 71.51 14,912,935 +0.59(+0.83%)
Sep 08, 2021 71.83 71.87 69.78 70.92 17,703,826 -1.34(-1.86%)
Sep 07, 2021 72.37 73.09 71.79 72.26 12,259,173 -0.17(-0.23%)
Sep 03, 2021 72.61 73.32 72.22 72.43 9,401,551 -0.19(-0.26%)
Sep 02, 2021 71.84 72.62 70.95 72.61 15,097,248 +0.27(+0.38%)
Sep 01, 2021 72.93 72.93 71.65 72.34 14,272,438 +0.02(+0.03%)
Aug 31, 2021 72.30 73.22 71.95 72.32 15,088,601 +0.53(+0.74%)
Aug 30, 2021 72.73 73.35 71.47 71.79 13,066,374 -0.82(-1.14%)
Aug 27, 2021 71.10 72.76 70.80 72.61 15,280,378 +1.21(+1.69%)
Aug 26, 2021 71.86 71.87 70.36 71.41 20,698,006 -1.25(-1.72%)
Aug 25, 2021 71.43 75.59 70.83 72.65 37,235,484 +2.02(+2.86%)
Aug 24, 2021 70.79 71.33 70.35 70.63 18,429,816 +0.24(+0.33%)
Aug 23, 2021 69.51 70.53 67.71 70.40 22,671,976 +1.48(+2.15%)
Aug 20, 2021 68.83 69.70 68.28 68.91 14,881,847 -0.05(-0.07%)
Aug 19, 2021 68.83 69.49 67.75 68.96 18,351,592 -0.33(-0.48%)
Aug 18, 2021 69.92 70.53 69.26 69.30 14,267,983 -0.16(-0.23%)
Aug 17, 2021 68.86 70.11 68.31 69.45 17,872,174 -0.15(-0.21%)
Aug 16, 2021 68.89 70.42 68.61 69.60 18,488,328 +0.01(+0.01%)
Aug 13, 2021 68.74 69.91 68.57 69.59 25,784,362 +0.66(+0.95%)
Aug 12, 2021 70.83 70.83 67.52 68.93 73,897,624 -4.69(-6.37%)
Aug 11, 2021 74.62 74.63 72.34 73.62 32,161,274 -0.86(-1.16%)
Aug 10, 2021 78.33 78.33 74.35 74.49 41,472,132 -4.22(-5.36%)
Aug 09, 2021 80.20 80.50 78.58 78.71 13,610,784 -1.76(-2.18%)
Aug 06, 2021 79.68 81.33 79.53 80.46 14,898,773 +0.51(+0.64%)
Aug 05, 2021 80.60 81.51 79.64 79.95 15,100,806 -0.50(-0.62%)
Aug 04, 2021 78.94 81.53 78.05 80.45 29,728,988 +1.11(+1.40%)
Aug 03, 2021 77.39 79.55 76.48 79.35 26,282,610 +3.16(+4.15%)
Aug 02, 2021 77.56 78.00 76.02 76.19 15,178,210 +0.08(+0.10%)
Jul 30, 2021 74.70 76.65 74.64 76.11 12,813,583 +0.47(+0.62%)
Jul 29, 2021 74.66 75.68 74.53 75.64 14,799,200 +1.50(+2.03%)
Jul 28, 2021 73.15 74.59 72.99 74.13 14,617,379 +1.30(+1.78%)
Jul 27, 2021 73.39 73.39 71.15 72.84 24,387,512 -2.03(-2.71%)
Jul 26, 2021 74.39 76.03 74.10 74.87 12,247,012 +0.35(+0.47%)
Jul 23, 2021 74.50 74.62 73.49 74.52 12,580,844 +0.40(+0.54%)
Jul 22, 2021 74.80 74.82 73.07 74.12 19,396,490 -1.63(-2.15%)
Jul 21, 2021 73.94 75.79 73.93 75.74 16,283,620 +1.77(+2.39%)
Jul 20, 2021 73.26 74.50 72.39 73.98 15,132,552 +0.79(+1.09%)
Jul 19, 2021 72.46 73.28 71.83 73.18 23,876,328 -0.42(-0.57%)
Jul 16, 2021 75.70 76.15 73.44 73.61 19,497,336 -1.87(-2.48%)
Jul 15, 2021 76.87 76.99 74.91 75.48 16,926,888 -1.54(-2.00%)
Jul 14, 2021 77.86 79.25 76.85 77.02 16,248,255 +0.04(+0.05%)
Jul 13, 2021 77.80 78.01 76.64 76.98 14,531,454 -1.09(-1.40%)
Jul 12, 2021 77.28 78.24 76.25 78.07 12,866,198 +0.80(+1.04%)
Jul 09, 2021 75.96 77.47 75.29 77.27 15,735,852 +1.60(+2.11%)
Jul 08, 2021 74.82 76.42 74.54 75.67 23,540,624 -1.09(-1.42%)
Jul 07, 2021 80.16 80.28 76.49 76.75 23,451,582 -2.81(-3.53%)
Jul 06, 2021 79.28 80.01 78.27 79.56 21,523,386 +0.74(+0.93%)
Jul 02, 2021 79.10 79.37 77.41 78.83 23,144,734 +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.