Micron Technology (NQ: MU )

83.44 USD -2.77 (-3.21%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 77.18 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 12,644,901 -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 -0.48(-0.69%)
Oct 28, 2021 69.29 69.18 69.58 16,918,203 +1.34(+1.96%)
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%)
Oct 01, 2021 71.34 71.57 70.10 70.99 17,813,799 +0.02(+0.03%)
Sep 30, 2021 72.20 72.60 70.86 70.97 16,931,922 -0.67(-0.94%)
Sep 29, 2021 71.16 73.32 70.22 71.64 38,150,884 -1.46(-2.00%)
Sep 28, 2021 74.50 74.99 73.06 73.10 27,201,521 -2.08(-2.77%)
Sep 27, 2021 73.65 75.88 73.51 75.18 18,410,718 +1.14(+1.54%)
Sep 24, 2021 73.29 74.50 73.07 74.04 14,804,345 +0.00(+0.00%)
Sep 23, 2021 73.61 74.79 73.25 74.04 17,298,853 +0.07(+0.09%)
Sep 22, 2021 73.04 74.58 72.64 73.97 16,991,811 +1.83(+2.54%)
Sep 21, 2021 72.92 73.13 71.66 72.14 16,016,280 -0.23(-0.32%)
Sep 20, 2021 72.60 72.76 71.19 72.37 23,224,057 -1.93(-2.60%)
Sep 17, 2021 74.40 74.50 73.32 74.30 20,449,637 -0.32(-0.43%)
Sep 16, 2021 73.30 74.96 72.78 74.62 12,865,896 +0.80(+1.08%)
Sep 15, 2021 72.95 73.93 71.77 73.82 15,254,539 +0.33(+0.45%)
Sep 14, 2021 73.79 74.12 72.91 73.49 13,934,732 -0.86(-1.16%)
Sep 13, 2021 74.56 75.22 72.60 74.35 15,792,307 +0.84(+1.14%)
Sep 10, 2021 73.77 75.62 73.46 73.51 18,247,792 +0.64(+0.88%)
Sep 09, 2021 71.63 73.27 71.63 72.87 14,633,615 +0.60(+0.83%)
Sep 08, 2021 73.20 73.24 71.11 72.27 17,372,231 -1.37(-1.86%)
Sep 07, 2021 73.75 74.49 73.16 73.64 12,029,558 -0.17(-0.23%)
Sep 03, 2021 74.00 74.72 73.60 73.81 9,225,460 -0.19(-0.26%)
Sep 02, 2021 73.21 74.01 72.31 74.00 14,814,476 +0.28(+0.38%)
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.