Micron Technology (NQ: MU )

87.35 -1.38 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 80.70 80.71 78.41 78.61 54,260,748 -4.78(-5.73%)
Jun 30, 2021 83.26 83.80 81.87 83.39 41,256,360 +2.01(+2.47%)
Jun 29, 2021 81.98 82.27 80.34 81.38 18,861,720 -0.44(-0.54%)
Jun 28, 2021 81.08 82.03 80.62 81.82 18,701,210 +1.32(+1.65%)
Jun 25, 2021 80.04 81.29 79.57 80.49 20,027,924 +1.42(+1.80%)
Jun 24, 2021 78.92 79.38 78.42 79.07 16,002,697 +1.53(+1.97%)
Jun 23, 2021 76.64 78.37 76.61 77.54 16,975,962 +1.33(+1.75%)
Jun 22, 2021 76.16 76.81 75.60 76.21 17,084,930 +0.58(+0.77%)
Jun 21, 2021 75.41 75.84 74.29 75.63 20,176,904 +0.12(+0.16%)
Jun 18, 2021 77.42 77.80 74.70 75.51 40,744,680 -3.62(-4.58%)
Jun 17, 2021 78.21 79.91 77.88 79.13 16,297,935 +0.15(+0.19%)
Jun 16, 2021 81.18 81.55 78.62 78.98 18,447,538 -1.66(-2.06%)
Jun 15, 2021 79.13 81.36 78.42 80.64 22,732,190 +1.66(+2.10%)
Jun 14, 2021 78.01 79.42 77.88 78.98 14,568,351 +1.13(+1.45%)
Jun 11, 2021 78.57 79.25 77.73 77.85 12,917,647 +0.06(+0.08%)
Jun 10, 2021 77.91 79.33 77.05 77.80 23,113,758 +0.61(+0.79%)
Jun 09, 2021 78.67 79.05 77.05 77.19 21,836,462 -1.83(-2.32%)
Jun 08, 2021 83.38 83.38 78.51 79.02 30,219,084 -3.44(-4.18%)
Jun 07, 2021 81.63 82.65 81.10 82.47 9,165,045 +0.27(+0.33%)
Jun 04, 2021 81.42 82.79 81.30 82.19 12,831,473 +1.70(+2.11%)
Jun 03, 2021 82.11 82.50 80.36 80.49 15,016,464 -2.27(-2.74%)
Jun 02, 2021 82.81 83.23 81.89 82.76 10,506,272 +0.19(+0.23%)
Jun 01, 2021 83.33 84.15 82.05 82.57 11,274,924 +0.01(+0.01%)
May 28, 2021 82.64 83.14 81.66 82.56 11,546,578 +0.21(+0.25%)
May 27, 2021 80.92 83.16 80.79 82.36 22,705,436 +1.66(+2.06%)
May 26, 2021 80.05 80.90 79.50 80.70 12,848,316 +0.99(+1.24%)
May 25, 2021 82.00 82.14 78.22 79.71 26,763,832 -1.64(-2.01%)
May 24, 2021 79.89 82.05 79.84 81.35 16,020,946 +2.14(+2.70%)
May 21, 2021 80.24 80.45 78.86 79.21 13,326,539 -0.40(-0.51%)
May 20, 2021 78.99 79.96 78.03 79.61 17,416,190 +1.18(+1.50%)
May 19, 2021 75.76 78.77 74.73 78.43 27,814,524 +1.03(+1.33%)
May 18, 2021 79.04 79.40 77.32 77.40 21,287,842 -1.48(-1.88%)
May 17, 2021 77.62 78.91 76.26 78.88 15,290,134 +0.68(+0.87%)
May 14, 2021 77.31 78.64 75.64 78.21 18,589,286 +2.46(+3.25%)
May 13, 2021 76.51 77.39 75.10 75.74 20,531,064 +0.38(+0.51%)
May 12, 2021 77.66 78.47 74.98 75.36 23,913,762 -3.81(-4.81%)
May 11, 2021 75.82 79.25 75.38 79.17 23,892,498 -0.17(-0.21%)
May 10, 2021 83.36 83.41 79.29 79.34 25,317,126 -5.03(-5.97%)
May 07, 2021 84.30 84.70 83.40 84.37 12,989,365 +1.16(+1.39%)
May 06, 2021 83.27 83.53 81.72 83.21 14,214,361 -0.34(-0.41%)
May 05, 2021 83.89 84.34 82.47 83.56 13,421,190 +0.73(+0.88%)
May 04, 2021 82.56 83.84 80.49 82.83 18,181,690 -0.60(-0.72%)
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.