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 (%)
Nov 30, 2021 84.17 85.49 82.56 82.61 27,742,648 -2.10(-2.48%)
Nov 29, 2021 82.99 84.85 82.77 84.72 19,199,324 +2.65(+3.23%)
Nov 26, 2021 81.76 82.66 80.63 82.07 16,763,872 -2.72(-3.21%)
Nov 24, 2021 83.35 85.72 83.21 84.79 22,029,544 +0.79(+0.94%)
Nov 23, 2021 83.64 86.26 82.94 84.00 32,344,144 +1.01(+1.22%)
Nov 22, 2021 82.28 86.22 82.28 82.99 35,346,732 +0.60(+0.73%)
Nov 19, 2021 77.63 82.47 77.63 82.39 48,008,224 +8.29(+11.18%)
Nov 18, 2021 75.63 75.91 74.03 74.10 17,132,048 -0.11(-0.15%)
Nov 17, 2021 75.22 75.31 73.95 74.22 11,789,235 -1.33(-1.76%)
Nov 16, 2021 75.30 75.88 74.53 75.54 11,972,217 +0.03(+0.04%)
Nov 15, 2021 76.48 76.99 75.34 75.51 12,857,026 -0.51(-0.67%)
Nov 12, 2021 73.78 76.73 73.71 76.02 26,998,648 +2.70(+3.69%)
Nov 11, 2021 72.80 73.72 72.40 73.32 12,390,056 -0.44(-0.60%)
Nov 10, 2021 72.93 73.76 15,483,952 -0.58(-0.78%)
Nov 09, 2021 73.86 75.01 73.33 74.34 20,453,252 +1.01(+1.38%)
Nov 08, 2021 72.11 73.79 71.91 73.33 19,039,788 +1.61(+2.25%)
Nov 05, 2021 71.80 72.52 71.17 71.72 13,237,692 +0.67(+0.94%)
Nov 04, 2021 71.18 71.28 69.87 71.05 16,202,665 +0.97(+1.39%)
Nov 03, 2021 69.54 70.15 69.10 70.07 10,437,763 +0.48(+0.69%)
Nov 02, 2021 69.33 69.68 68.88 69.59 9,922,141 +0.06(+0.08%)
Nov 01, 2021 67.83 69.80 68.87 69.53 12,187,448 +1.57(+2.32%)
Oct 29, 2021 67.26 68.40 67.96 11,632,797 -0.47(-0.69%)
Oct 28, 2021 68.15 68.04 68.43 17,202,018 +1.32(+1.96%)
Oct 27, 2021 67.39 67.56 66.34 67.11 13,840,550 -0.69(-1.02%)
Oct 26, 2021 68.23 67.80 14,504,303 +0.18(+0.26%)
Oct 25, 2021 68.47 67.41 67.63 23,730,172 +1.23(+1.85%)
Oct 22, 2021 67.38 65.98 66.40 18,192,322 -1.11(-1.65%)
Oct 21, 2021 66.83 67.57 66.55 67.51 11,322,636 +0.36(+0.54%)
Oct 20, 2021 66.09 68.06 65.90 67.14 19,778,316 +0.69(+1.04%)
Oct 19, 2021 66.26 66.77 65.54 66.46 17,168,676 +0.30(+0.46%)
Oct 18, 2021 65.90 66.51 65.20 66.15 12,044,227 -0.41(-0.62%)
Oct 15, 2021 66.97 67.33 66.37 66.56 12,100,266 -0.12(-0.18%)
Oct 14, 2021 66.17 66.96 65.71 66.68 15,797,698 +1.35(+2.06%)
Oct 13, 2021 65.64 66.31 65.14 65.33 17,809,070 -0.30(-0.46%)
Oct 12, 2021 68.24 68.28 64.59 65.64 37,508,524 -2.44(-3.58%)
Oct 11, 2021 68.75 69.19 68.04 68.08 12,907,625 -0.89(-1.28%)
Oct 08, 2021 69.76 69.77 68.55 68.96 13,998,018 -0.42(-0.61%)
Oct 07, 2021 69.24 70.49 68.96 69.39 15,478,455 +0.60(+0.87%)
Oct 06, 2021 68.65 69.22 67.89 68.79 18,192,822 -0.55(-0.79%)
Oct 05, 2021 70.04 70.04 68.46 69.34 14,749,986 -0.13(-0.18%)
Oct 04, 2021 69.44 70.39 69.20 69.46 19,848,272 -0.35(-0.51%)
Oct 01, 2021 70.16 70.39 68.94 69.82 18,112,640 +0.02(+0.03%)
Sep 30, 2021 71.01 71.40 69.69 69.80 17,215,966 -0.56(-0.80%)
Sep 29, 2021 69.89 72.01 68.97 70.36 38,845,116 -1.43(-2.00%)
Sep 28, 2021 73.17 73.65 71.75 71.79 27,696,506 -2.04(-2.77%)
Sep 27, 2021 72.33 74.52 72.20 73.84 18,745,738 +1.12(+1.54%)
Sep 24, 2021 71.98 73.17 71.76 72.72 15,073,740 +0.00(+0.00%)
Sep 23, 2021 72.29 73.45 71.94 72.72 17,614,682 +0.07(+0.09%)
Sep 22, 2021 71.73 73.25 71.34 72.65 17,301,012 +1.80(+2.54%)
Sep 21, 2021 71.62 71.82 70.38 70.85 16,307,728 -0.23(-0.32%)
Sep 20, 2021 71.30 71.46 69.92 71.08 23,646,664 -1.90(-2.60%)
Sep 17, 2021 73.07 73.17 72.01 72.97 20,821,758 -0.31(-0.43%)
Sep 16, 2021 71.99 73.62 71.48 73.29 13,100,017 +0.79(+1.08%)
Sep 15, 2021 71.65 72.61 70.49 72.50 15,532,126 +0.32(+0.45%)
Sep 14, 2021 72.47 72.80 71.61 72.18 14,188,302 -0.84(-1.16%)
Sep 13, 2021 73.23 73.88 71.30 73.02 16,079,680 +0.82(+1.14%)
Sep 10, 2021 72.45 74.27 72.15 72.20 18,579,848 +0.63(+0.88%)
Sep 09, 2021 70.35 71.96 70.35 71.57 14,899,903 +0.59(+0.83%)
Sep 08, 2021 71.89 71.93 69.84 70.98 17,688,354 -1.35(-1.86%)
Sep 07, 2021 72.43 73.16 71.85 72.32 12,248,460 -0.17(-0.23%)
Sep 03, 2021 72.68 73.38 72.28 72.49 9,393,336 -0.19(-0.26%)
Sep 02, 2021 71.90 72.69 71.01 72.68 15,084,055 +0.27(+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.