Skip to main content

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 (%)
Feb 28, 2023 57.14 58.22 56.90 57.32 10,560,251 -0.08(-0.14%)
Feb 27, 2023 58.65 59.04 57.33 57.40 8,580,576 -0.28(-0.48%)
Feb 24, 2023 57.20 57.86 56.85 57.67 9,954,034 -0.56(-0.97%)
Feb 23, 2023 58.63 59.23 56.94 58.24 16,209,542 +1.75(+3.11%)
Feb 22, 2023 57.23 58.06 56.33 56.48 12,361,128 -0.61(-1.08%)
Feb 21, 2023 57.83 59.19 56.99 57.10 12,769,270 -1.40(-2.39%)
Feb 17, 2023 59.32 59.65 58.00 58.50 10,970,397 -1.03(-1.73%)
Feb 16, 2023 60.25 60.82 59.33 59.53 12,784,744 -1.77(-2.89%)
Feb 15, 2023 60.80 61.40 59.93 61.30 10,759,289 -0.23(-0.37%)
Feb 14, 2023 59.00 61.76 58.52 61.53 12,597,805 +1.93(+3.24%)
Feb 13, 2023 59.30 59.76 58.33 59.60 11,557,099 +0.30(+0.50%)
Feb 10, 2023 59.97 60.23 58.73 59.30 11,530,105 -0.36(-0.60%)
Feb 09, 2023 60.67 61.28 59.17 59.66 10,176,745 -0.07(-0.12%)
Feb 08, 2023 60.91 61.79 59.71 59.73 9,589,573 -1.86(-3.03%)
Feb 07, 2023 59.57 61.84 59.18 61.59 12,818,825 +2.13(+3.58%)
Feb 06, 2023 60.41 60.65 59.22 59.46 11,581,309 -2.39(-3.86%)
Feb 03, 2023 61.46 63.23 61.36 61.85 12,294,099 -0.77(-1.23%)
Feb 02, 2023 63.01 63.36 61.32 62.62 16,007,531 +0.56(+0.91%)
Feb 01, 2023 60.09 62.68 59.86 62.06 21,074,500 +2.28(+3.81%)
Jan 31, 2023 58.59 59.81 58.14 59.78 24,218,184 -1.40(-2.28%)
Jan 30, 2023 62.21 62.73 61.15 61.17 16,304,081 -2.14(-3.38%)
Jan 27, 2023 61.60 63.78 61.42 63.31 16,035,466 +1.06(+1.70%)
Jan 26, 2023 62.04 62.50 60.76 62.25 12,315,942 +1.25(+2.05%)
Jan 25, 2023 60.14 61.13 59.89 61.00 10,871,330 +0.28(+0.46%)
Jan 24, 2023 60.67 61.18 60.34 60.73 10,152,508 -0.56(-0.91%)
Jan 23, 2023 58.41 61.37 58.35 61.28 20,344,610 +3.33(+5.75%)
Jan 20, 2023 56.97 58.06 56.27 57.95 14,046,677 +2.08(+3.73%)
Jan 19, 2023 55.23 56.59 54.80 55.87 12,136,932 -0.15(-0.27%)
Jan 18, 2023 57.01 57.54 55.87 56.02 10,114,697 -0.34(-0.60%)
Jan 17, 2023 56.66 58.09 56.06 56.36 11,057,523 -0.08(-0.14%)
Jan 13, 2023 56.24 56.47 55.63 56.43 12,630,606 -0.36(-0.63%)
Jan 12, 2023 57.60 57.73 55.94 56.79 15,014,827 -0.76(-1.33%)
Jan 11, 2023 56.85 57.96 56.42 57.55 12,246,617 +0.84(+1.49%)
Jan 10, 2023 55.67 56.78 55.37 56.71 10,661,355 +0.84(+1.51%)
Jan 09, 2023 56.33 57.01 55.17 55.87 15,845,839 -0.41(-0.72%)
Jan 06, 2023 54.95 56.79 53.56 56.28 21,254,900 +2.04(+3.77%)
Jan 05, 2023 53.42 54.91 53.42 54.23 18,175,698 +0.51(+0.94%)
Jan 04, 2023 52.59 54.05 52.27 53.73 25,229,778 +3.80(+7.60%)
Jan 03, 2023 50.12 50.52 49.12 49.93 12,532,562 +0.39(+0.78%)
Dec 30, 2022 49.01 49.58 48.70 49.54 12,095,149 -0.55(-1.10%)
Dec 29, 2022 48.86 50.37 48.80 50.10 13,348,706 +1.51(+3.11%)
Dec 28, 2022 49.29 50.53 48.29 48.58 12,654,274 -0.89(-1.80%)
Dec 27, 2022 49.07 49.76 47.99 49.47 15,904,705 -0.18(-0.36%)
Dec 23, 2022 48.46 50.00 48.45 49.65 17,762,870 +0.76(+1.56%)
Dec 22, 2022 48.96 49.42 47.90 48.89 41,408,372 -1.74(-3.44%)
Dec 21, 2022 50.36 51.18 50.19 50.63 20,228,864 +0.50(+1.01%)
Dec 20, 2022 50.78 51.40 49.90 50.12 17,113,416 -1.03(-2.01%)
Dec 19, 2022 51.60 51.72 50.54 51.15 16,644,962 -0.35(-0.67%)
Dec 16, 2022 51.17 51.96 51.05 51.50 23,264,276 +0.03(+0.06%)
Dec 15, 2022 52.97 53.13 51.28 51.47 17,982,048 -2.50(-4.64%)
Dec 14, 2022 54.63 55.49 53.47 53.97 11,355,429 -0.60(-1.11%)
Dec 13, 2022 56.56 57.26 54.05 54.58 14,366,012 -0.17(-0.31%)
Dec 12, 2022 52.93 54.77 52.75 54.74 13,392,000 +0.48(+0.89%)
Dec 09, 2022 54.08 55.24 53.92 54.26 10,042,211 -0.34(-0.62%)
Dec 08, 2022 53.96 55.08 53.46 54.60 13,756,866 +1.36(+2.56%)
Dec 07, 2022 52.54 53.65 51.87 53.23 11,492,065 +0.14(+0.26%)
Dec 06, 2022 53.27 54.03 52.66 53.09 18,186,046 -0.36(-0.67%)
Dec 05, 2022 53.77 54.66 53.11 53.45 13,953,673 -0.63(-1.17%)
Dec 02, 2022 53.74 54.81 52.80 54.08 16,123,140 -0.80(-1.46%)
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.