Skip to main content

Micron Technology (NQ: MU )

117.89 -1.36 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 54.53 54.88 53.56 54.31 11,847,167 +0.75(+1.40%)
Oct 31, 2022 53.37 54.38 52.63 53.55 16,094,003 +0.06(+0.11%)
Oct 28, 2022 51.31 53.89 50.94 53.49 19,366,570 +1.81(+3.51%)
Oct 27, 2022 54.81 55.66 51.59 51.68 27,609,244 -3.21(-5.84%)
Oct 26, 2022 55.51 56.86 54.41 54.89 23,761,706 -0.42(-0.75%)
Oct 25, 2022 56.11 56.45 54.78 55.31 17,464,648 -0.37(-0.66%)
Oct 24, 2022 55.66 56.24 54.51 55.67 15,448,090 +0.19(+0.34%)
Oct 21, 2022 52.95 55.71 52.80 55.48 20,405,170 +2.33(+4.38%)
Oct 20, 2022 52.96 54.54 52.63 53.16 15,869,905 +0.66(+1.26%)
Oct 19, 2022 51.56 52.89 51.53 52.49 14,934,737 +0.48(+0.91%)
Oct 18, 2022 54.45 54.58 51.14 52.02 19,967,708 -0.94(-1.78%)
Oct 17, 2022 54.05 54.44 52.32 52.96 18,442,234 +0.77(+1.48%)
Oct 14, 2022 54.68 54.88 52.07 52.19 20,617,278 -2.12(-3.90%)
Oct 13, 2022 50.83 55.36 50.23 54.31 27,885,388 +2.09(+4.00%)
Oct 12, 2022 53.06 53.23 51.86 52.22 18,314,062 -0.95(-1.79%)
Oct 11, 2022 50.13 54.23 49.82 53.17 33,140,626 +2.31(+4.53%)
Oct 10, 2022 52.53 52.59 50.25 50.86 17,400,358 -1.51(-2.89%)
Oct 07, 2022 53.02 54.09 51.98 52.38 22,202,096 -1.58(-2.93%)
Oct 06, 2022 53.74 54.44 52.65 53.95 17,351,342 -0.11(-0.20%)
Oct 05, 2022 52.24 54.53 51.53 54.06 20,660,718 +0.76(+1.43%)
Oct 04, 2022 52.91 54.14 52.02 53.30 24,571,046 +2.21(+4.33%)
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.