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 (%)
Aug 31, 2022 55.31 56.46 55.13 55.84 14,332,617 +0.23(+0.41%)
Aug 30, 2022 56.78 57.10 54.90 55.61 12,898,287 -0.68(-1.21%)
Aug 29, 2022 56.61 57.29 55.83 56.30 11,747,923 -0.63(-1.11%)
Aug 26, 2022 60.33 60.47 56.91 56.93 15,948,209 -3.53(-5.83%)
Aug 25, 2022 57.89 60.52 57.87 60.45 12,318,330 +2.85(+4.96%)
Aug 24, 2022 57.18 57.85 56.66 57.60 10,079,426 +0.44(+0.78%)
Aug 23, 2022 57.64 58.57 57.06 57.16 12,951,515 -0.44(-0.77%)
Aug 22, 2022 58.83 58.88 57.26 57.60 13,256,516 -2.17(-3.64%)
Aug 19, 2022 61.08 61.49 59.55 59.77 14,223,553 -2.44(-3.92%)
Aug 18, 2022 61.00 62.64 60.50 62.21 11,440,804 +1.34(+2.21%)
Aug 17, 2022 62.05 62.05 60.02 60.87 14,906,734 -2.21(-3.51%)
Aug 16, 2022 63.34 63.77 62.45 63.08 9,387,533 -0.83(-1.30%)
Aug 15, 2022 63.91 64.33 63.11 63.91 9,807,289 -0.34(-0.52%)
Aug 12, 2022 61.90 64.62 61.47 64.25 16,393,602 +2.69(+4.36%)
Aug 11, 2022 61.25 63.32 61.25 61.56 18,524,612 +0.91(+1.50%)
Aug 10, 2022 59.27 60.81 58.67 60.65 17,631,282 +2.22(+3.80%)
Aug 09, 2022 58.27 59.80 57.04 58.43 33,501,682 -2.27(-3.74%)
Aug 08, 2022 61.24 61.86 60.24 60.70 11,600,616 -1.00(-1.62%)
Aug 05, 2022 62.09 62.45 61.04 61.70 15,243,306 -2.36(-3.69%)
Aug 04, 2022 63.34 64.20 62.88 64.06 11,475,248 +0.59(+0.93%)
Aug 03, 2022 61.74 63.74 61.68 63.47 12,439,804 +1.76(+2.85%)
Aug 02, 2022 61.00 62.53 60.14 61.71 11,676,479 -0.07(-0.11%)
Aug 01, 2022 61.74 63.21 61.25 61.78 13,522,963 +0.67(+1.10%)
Jul 29, 2022 60.60 61.33 60.03 61.11 14,374,718 -0.21(-0.34%)
Jul 28, 2022 61.49 61.54 59.46 61.31 10,241,503 +0.18(+0.29%)
Jul 27, 2022 59.75 61.63 58.88 61.14 14,771,452 +2.20(+3.74%)
Jul 26, 2022 59.58 59.95 58.83 58.93 11,162,755 -0.48(-0.81%)
Jul 25, 2022 60.60 61.08 58.97 59.42 14,653,712 -1.13(-1.86%)
Jul 22, 2022 60.53 62.15 60.27 60.54 22,475,622 -2.32(-3.69%)
Jul 21, 2022 61.84 62.90 61.18 62.87 13,066,756 +0.34(+0.54%)
Jul 20, 2022 61.46 62.75 61.10 62.53 15,417,033 +0.89(+1.44%)
Jul 19, 2022 60.72 61.99 60.63 61.64 19,325,836 +1.93(+3.23%)
Jul 18, 2022 61.33 61.57 59.41 59.71 13,393,022 -1.07(-1.76%)
Jul 15, 2022 60.73 60.95 58.68 60.78 20,674,500 +2.15(+3.67%)
Jul 14, 2022 57.23 58.93 56.62 58.63 14,982,726 +0.48(+0.83%)
Jul 13, 2022 56.68 58.70 56.66 58.14 14,155,178 -0.32(-0.54%)
Jul 12, 2022 57.71 59.35 57.39 58.46 21,793,232 +1.35(+2.37%)
Jul 11, 2022 57.40 57.89 57.01 57.11 14,133,531 -1.31(-2.25%)
Jul 08, 2022 57.51 59.69 57.47 58.42 19,526,030 +0.40(+0.69%)
Jul 07, 2022 58.27 58.47 57.02 58.02 23,270,646 +1.46(+2.58%)
Jul 06, 2022 56.05 57.30 55.67 56.56 23,895,572 +0.63(+1.13%)
Jul 05, 2022 51.44 56.09 51.36 55.93 34,251,896 +3.04(+5.74%)
Jul 01, 2022 52.54 53.20 50.67 52.89 44,315,596 -1.61(-2.95%)
Jun 30, 2022 54.21 55.61 53.46 54.50 29,832,578 -0.73(-1.32%)
Jun 29, 2022 56.42 56.71 54.54 55.23 17,587,178 -1.81(-3.18%)
Jun 28, 2022 58.15 59.74 56.99 57.04 19,678,848 -0.91(-1.57%)
Jun 27, 2022 58.74 59.20 57.55 57.95 16,384,599 +0.34(+0.58%)
Jun 24, 2022 56.34 58.17 56.32 57.62 15,871,439 +2.19(+3.95%)
Jun 23, 2022 55.81 56.03 54.18 55.43 13,553,181 -0.12(-0.21%)
Jun 22, 2022 55.17 56.33 54.82 55.55 13,708,287 -0.45(-0.81%)
Jun 21, 2022 56.01 57.10 55.55 56.00 15,739,809 +1.04(+1.88%)
Jun 17, 2022 55.11 55.53 52.84 54.96 24,637,242 +0.73(+1.35%)
Jun 16, 2022 56.20 56.20 53.48 54.23 23,025,418 -4.06(-6.97%)
Jun 15, 2022 58.49 59.23 56.74 58.30 19,995,522 +0.42(+0.73%)
Jun 14, 2022 58.52 59.03 56.91 57.87 17,273,440 -0.14(-0.24%)
Jun 13, 2022 59.17 60.10 57.75 58.01 24,618,022 -3.73(-6.04%)
Jun 10, 2022 63.93 64.64 61.40 61.74 27,028,844 -3.35(-5.15%)
Jun 09, 2022 66.98 67.72 65.07 65.09 15,279,168 -2.54(-3.76%)
Jun 08, 2022 68.85 69.41 66.80 67.63 16,592,467 -2.13(-3.05%)
Jun 07, 2022 67.68 69.87 67.16 69.76 14,525,355 +0.31(+0.44%)
Jun 06, 2022 69.74 71.12 69.02 69.46 13,379,079 +0.50(+0.73%)
Jun 03, 2022 70.68 70.68 68.14 68.95 30,766,648 -5.35(-7.20%)
Jun 02, 2022 72.10 74.35 72.10 74.31 11,531,618 +1.79(+2.47%)
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.