Skip to main content

Micron Technology (NQ: MU )

117.75 -1.50 (-1.26%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 58.64 59.87 58.19 59.83 24,197,022 -1.40(-2.28%)
Jan 30, 2023 62.27 62.78 61.21 61.23 16,289,834 -2.14(-3.38%)
Jan 27, 2023 61.65 63.84 61.47 63.37 16,021,454 +1.06(+1.70%)
Jan 26, 2023 62.09 62.56 60.81 62.31 12,305,179 +1.25(+2.05%)
Jan 25, 2023 60.19 61.19 59.95 61.06 10,861,830 +0.28(+0.46%)
Jan 24, 2023 60.72 61.24 60.39 60.78 10,143,636 -0.56(-0.91%)
Jan 23, 2023 58.46 61.42 58.40 61.34 20,326,832 +3.33(+5.75%)
Jan 20, 2023 57.02 58.11 56.32 58.00 14,034,403 +2.08(+3.73%)
Jan 19, 2023 55.27 56.64 54.85 55.92 12,126,326 -0.15(-0.27%)
Jan 18, 2023 57.06 57.59 55.92 56.07 10,105,858 -0.34(-0.60%)
Jan 17, 2023 56.71 58.14 56.11 56.40 11,047,860 -0.08(-0.14%)
Jan 13, 2023 56.29 56.52 55.68 56.48 12,619,569 -0.36(-0.63%)
Jan 12, 2023 57.65 57.78 55.99 56.84 15,001,706 -0.76(-1.33%)
Jan 11, 2023 56.90 58.01 56.47 57.60 12,235,916 +0.84(+1.49%)
Jan 10, 2023 55.72 56.83 55.42 56.76 10,652,039 +0.84(+1.51%)
Jan 09, 2023 56.37 57.06 55.21 55.92 15,831,992 -0.41(-0.72%)
Jan 06, 2023 55.00 56.84 53.61 56.33 21,236,326 +2.04(+3.77%)
Jan 05, 2023 53.47 54.96 53.47 54.28 18,159,816 +0.51(+0.94%)
Jan 04, 2023 52.63 54.09 52.32 53.78 25,207,730 +3.80(+7.60%)
Jan 03, 2023 50.16 50.56 49.16 49.98 12,521,611 +0.39(+0.78%)
Dec 30, 2022 49.05 49.63 48.74 49.59 12,084,579 -0.55(-1.10%)
Dec 29, 2022 48.90 50.41 48.84 50.14 13,337,041 +1.51(+3.11%)
Dec 28, 2022 49.34 50.57 48.33 48.62 12,643,216 -0.89(-1.80%)
Dec 27, 2022 49.11 49.80 48.03 49.52 15,890,807 -0.18(-0.36%)
Dec 23, 2022 48.51 50.04 48.49 49.69 17,747,348 +0.76(+1.56%)
Dec 22, 2022 49.00 49.47 47.94 48.93 41,372,184 -1.74(-3.44%)
Dec 21, 2022 50.41 51.22 50.23 50.67 20,211,186 +0.50(+1.01%)
Dec 20, 2022 50.82 51.45 49.94 50.17 17,098,460 -1.03(-2.01%)
Dec 19, 2022 51.64 51.76 50.58 51.20 16,630,417 -0.35(-0.67%)
Dec 16, 2022 51.22 52.01 51.10 51.54 23,243,946 +0.03(+0.06%)
Dec 15, 2022 53.02 53.18 51.33 51.51 17,966,334 -2.50(-4.64%)
Dec 14, 2022 54.68 55.53 53.51 54.02 11,345,505 -0.60(-1.11%)
Dec 13, 2022 56.61 57.31 54.09 54.62 14,353,459 -0.17(-0.31%)
Dec 12, 2022 52.98 54.82 52.80 54.79 13,380,297 +0.49(+0.89%)
Dec 09, 2022 54.13 55.29 53.97 54.31 10,033,435 -0.34(-0.62%)
Dec 08, 2022 54.01 55.13 53.50 54.64 13,744,844 +1.37(+2.56%)
Dec 07, 2022 52.58 53.69 51.91 53.28 11,482,023 +0.14(+0.26%)
Dec 06, 2022 53.32 54.07 52.70 53.14 18,170,154 -0.36(-0.67%)
Dec 05, 2022 53.82 54.71 53.15 53.49 13,941,480 -0.63(-1.17%)
Dec 02, 2022 53.79 54.86 52.84 54.13 16,109,051 -0.80(-1.46%)
Dec 01, 2022 57.25 57.34 54.54 54.93 21,981,276 -2.14(-3.75%)
Nov 30, 2022 53.04 57.10 52.08 57.07 31,776,212 +2.50(+4.59%)
Nov 29, 2022 55.15 55.94 54.22 54.56 12,984,030 -0.62(-1.13%)
Nov 28, 2022 56.74 57.18 54.91 55.19 15,670,729 -2.63(-4.55%)
Nov 25, 2022 58.08 58.53 57.80 57.82 4,404,906 -0.51(-0.88%)
Nov 23, 2022 57.65 58.46 57.17 58.34 9,088,589 +0.31(+0.53%)
Nov 22, 2022 56.97 58.09 56.41 58.03 9,044,529 +1.45(+2.55%)
Nov 21, 2022 57.43 57.43 56.25 56.58 10,068,345 -1.41(-2.42%)
Nov 18, 2022 58.96 59.06 57.51 57.99 9,802,671 -0.16(-0.27%)
Nov 17, 2022 56.72 58.39 55.94 58.15 14,357,157 -0.13(-0.22%)
Nov 16, 2022 59.92 60.76 57.53 58.28 26,154,354 -4.19(-6.70%)
Nov 15, 2022 62.85 63.79 61.79 62.46 16,487,827 +1.31(+2.14%)
Nov 14, 2022 61.31 62.12 60.37 61.16 14,125,142 -0.73(-1.18%)
Nov 11, 2022 60.04 62.54 59.28 61.89 17,758,638 +2.23(+3.73%)
Nov 10, 2022 58.01 59.77 57.47 59.66 25,229,578 +4.26(+7.68%)
Nov 09, 2022 55.65 56.08 54.95 55.41 20,151,778 -1.50(-2.64%)
Nov 08, 2022 56.80 57.29 55.91 56.91 14,310,209 +0.92(+1.64%)
Nov 07, 2022 55.86 56.25 54.90 55.99 11,522,772 +0.39(+0.69%)
Nov 04, 2022 54.70 56.34 54.26 55.60 19,075,158 +2.66(+5.03%)
Nov 03, 2022 52.18 53.82 51.39 52.94 12,897,702 +0.03(+0.06%)
Nov 02, 2022 54.19 55.70 52.88 52.91 17,479,852 -1.40(-2.57%)
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.