Micron Technology (NQ: MU )

99.65 -4.43 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 85.30 86.82 83.96 84.46 14,825,788 -1.95(-2.26%)
Apr 29, 2021 86.08 86.44 83.95 86.41 16,763,416 +1.99(+2.36%)
Apr 28, 2021 86.02 86.12 83.75 84.42 19,780,148 -3.37(-3.83%)
Apr 27, 2021 87.66 88.50 86.38 87.78 18,011,044 +1.59(+1.84%)
Apr 26, 2021 84.85 86.65 84.50 86.19 15,035,555 +1.78(+2.10%)
Apr 23, 2021 83.64 84.84 82.98 84.42 18,515,292 +1.30(+1.56%)
Apr 22, 2021 86.55 86.70 82.33 83.12 34,678,628 -4.69(-5.34%)
Apr 21, 2021 85.43 87.88 84.71 87.81 15,050,289 +1.97(+2.30%)
Apr 20, 2021 86.72 87.28 84.91 85.84 17,712,320 -0.91(-1.05%)
Apr 19, 2021 88.97 88.98 84.90 86.75 21,761,784 -2.21(-2.48%)
Apr 16, 2021 88.75 89.62 88.39 88.96 12,594,495 +0.38(+0.43%)
Apr 15, 2021 90.03 90.24 87.76 88.58 16,316,353 -0.39(-0.44%)
Apr 14, 2021 89.94 90.80 87.83 88.97 19,473,970 -1.45(-1.61%)
Apr 13, 2021 94.49 95.01 89.69 90.42 27,605,830 -3.38(-3.60%)
Apr 12, 2021 93.41 95.14 92.98 93.80 19,169,424 +0.28(+0.30%)
Apr 09, 2021 92.57 93.59 91.56 93.52 14,348,957 +0.01(+0.01%)
Apr 08, 2021 93.22 94.58 92.02 93.51 18,145,780 +1.31(+1.42%)
Apr 07, 2021 92.48 93.29 90.81 92.20 17,948,096 +0.46(+0.50%)
Apr 06, 2021 92.08 94.30 90.92 91.74 23,274,016 -0.26(-0.28%)
Apr 05, 2021 92.17 92.90 90.74 91.99 20,165,204 +1.31(+1.45%)
Apr 01, 2021 91.26 92.61 89.54 90.68 40,458,388 +4.12(+4.76%)
Mar 31, 2021 85.80 87.41 85.09 86.56 25,682,882 +1.64(+1.93%)
Mar 30, 2021 84.64 85.59 83.65 84.92 14,154,636 -0.05(-0.06%)
Mar 29, 2021 86.11 86.60 84.16 84.97 22,174,954 -1.37(-1.59%)
Mar 26, 2021 82.58 86.49 82.46 86.34 24,406,230 +3.83(+4.64%)
Mar 25, 2021 79.62 82.85 78.98 82.52 24,065,998 +1.07(+1.31%)
Mar 24, 2021 85.43 85.52 81.37 81.45 24,667,042 -2.36(-2.81%)
Mar 23, 2021 89.32 89.56 83.38 83.80 32,634,266 -5.77(-6.44%)
Mar 22, 2021 90.11 90.69 87.97 89.57 19,731,124 +0.76(+0.85%)
Mar 19, 2021 88.67 90.94 87.22 88.81 25,439,788 +0.68(+0.77%)
Mar 18, 2021 91.23 91.73 87.74 88.14 27,608,662 -4.85(-5.21%)
Mar 17, 2021 89.62 93.70 88.41 92.99 25,069,410 +3.27(+3.64%)
Mar 16, 2021 89.05 92.91 88.42 89.72 29,074,958 +2.53(+2.90%)
Mar 15, 2021 86.13 87.24 84.53 87.19 16,456,793 +1.06(+1.23%)
Mar 12, 2021 85.93 86.87 84.81 86.13 22,334,628 -1.51(-1.72%)
Mar 11, 2021 85.95 88.53 85.22 87.64 21,093,520 +3.83(+4.57%)
Mar 10, 2021 88.32 88.32 83.71 83.81 23,830,388 -3.82(-4.36%)
Mar 09, 2021 86.35 88.49 84.68 87.63 22,711,732 +4.17(+5.00%)
Mar 08, 2021 86.91 88.04 83.28 83.46 23,121,114 -3.81(-4.36%)
Mar 05, 2021 85.89 87.65 81.73 87.26 30,908,008 +4.51(+5.45%)
Mar 04, 2021 87.15 88.07 80.32 82.75 32,464,008 -4.69(-5.36%)
Mar 03, 2021 88.87 91.58 86.73 87.44 26,892,016 -1.94(-2.17%)
Mar 02, 2021 91.82 93.12 89.20 89.38 19,012,876 -3.60(-3.87%)
Mar 01, 2021 92.77 93.96 90.84 92.99 20,223,048 +3.17(+3.53%)
Feb 26, 2021 88.06 91.20 86.58 89.82 23,222,560 +3.35(+3.87%)
Feb 25, 2021 89.81 91.36 85.94 86.47 22,935,894 -4.32(-4.76%)
Feb 24, 2021 86.65 90.87 86.09 90.79 21,634,610 +4.21(+4.86%)
Feb 23, 2021 83.64 87.53 80.90 86.58 23,631,462 +1.91(+2.26%)
Feb 22, 2021 87.85 88.82 84.31 84.66 16,357,860 -4.59(-5.15%)
Feb 19, 2021 88.56 89.78 87.15 89.26 22,304,260 +2.37(+2.73%)
Feb 18, 2021 84.90 87.07 84.35 86.88 19,468,270 +2.44(+2.89%)
Feb 17, 2021 85.07 85.68 83.31 84.44 10,226,727 -1.66(-1.93%)
Feb 16, 2021 87.55 87.55 85.42 86.10 10,501,374 -0.27(-0.31%)
Feb 12, 2021 84.50 86.66 83.86 86.36 14,546,354 +1.50(+1.77%)
Feb 11, 2021 82.82 85.02 82.43 84.86 19,067,176 +4.05(+5.02%)
Feb 10, 2021 82.43 82.86 79.78 80.81 10,049,446 -0.95(-1.16%)
Feb 09, 2021 81.79 82.43 80.86 81.76 10,550,287 -0.68(-0.82%)
Feb 08, 2021 80.22 82.49 80.11 82.44 12,616,159 +2.86(+3.59%)
Feb 05, 2021 80.24 80.48 79.21 79.58 11,167,161 -0.15(-0.18%)
Feb 04, 2021 77.67 79.82 77.48 79.73 11,728,761 +2.10(+2.71%)
Feb 03, 2021 80.32 80.98 77.49 77.63 17,768,664 -2.46(-3.08%)
Feb 02, 2021 79.74 80.21 78.42 80.09 11,586,470 +1.17(+1.48%)
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.