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 (%)
Oct 31, 2023 65.87 66.86 65.05 66.66 8,289,241 +0.80(+1.21%)
Oct 30, 2023 66.15 67.34 64.96 65.86 10,698,741 +0.42(+0.64%)
Oct 27, 2023 64.71 66.06 64.67 65.44 10,012,015 +1.12(+1.74%)
Oct 26, 2023 66.24 67.23 63.67 64.33 16,747,420 -1.96(-2.96%)
Oct 25, 2023 68.27 68.98 65.69 66.29 11,960,788 -1.56(-2.31%)
Oct 24, 2023 67.08 68.13 66.92 67.85 8,477,428 +1.19(+1.78%)
Oct 23, 2023 66.61 67.94 66.02 66.67 9,817,029 -0.34(-0.51%)
Oct 20, 2023 67.35 68.30 66.92 67.01 11,542,686 -0.31(-0.46%)
Oct 19, 2023 69.46 69.56 66.97 67.32 18,167,796 -1.60(-2.33%)
Oct 18, 2023 67.79 69.33 67.76 68.92 11,233,833 +0.14(+0.20%)
Oct 17, 2023 67.85 69.41 67.41 68.78 11,879,615 -0.08(-0.12%)
Oct 16, 2023 68.79 69.81 67.92 68.86 11,328,306 -0.13(-0.19%)
Oct 13, 2023 69.65 69.84 68.87 68.99 10,321,325 -0.54(-0.77%)
Oct 12, 2023 70.17 70.50 69.08 69.53 11,443,017 -0.46(-0.66%)
Oct 11, 2023 69.50 70.05 68.71 69.99 11,199,856 +1.14(+1.65%)
Oct 10, 2023 69.27 69.89 68.67 68.85 9,032,000 -0.41(-0.59%)
Oct 09, 2023 69.39 69.73 68.36 69.26 8,613,922 -0.48(-0.69%)
Oct 06, 2023 68.49 70.10 67.78 69.74 15,161,479 +1.02(+1.49%)
Oct 05, 2023 68.28 69.20 68.01 68.72 14,099,911 +0.94(+1.38%)
Oct 04, 2023 67.98 68.17 66.80 67.78 12,969,353 +0.28(+0.41%)
Oct 03, 2023 66.85 69.31 66.79 67.50 12,537,092 -0.13(-0.19%)
Oct 02, 2023 67.91 68.95 66.74 67.63 14,951,428 -0.07(-0.10%)
Sep 29, 2023 66.04 68.40 66.04 67.70 24,434,946 +2.82(+4.34%)
Sep 28, 2023 65.65 66.77 63.52 64.88 46,961,424 -3.00(-4.41%)
Sep 27, 2023 67.79 68.52 66.43 67.88 20,849,140 +0.27(+0.40%)
Sep 26, 2023 67.64 68.71 67.26 67.61 12,803,088 -0.64(-0.93%)
Sep 25, 2023 67.96 68.27 67.66 68.25 14,969,491 -0.30(-0.44%)
Sep 22, 2023 68.26 69.41 67.46 68.55 15,565,011 +0.98(+1.44%)
Sep 21, 2023 68.67 68.96 67.50 67.57 15,042,407 -1.77(-2.55%)
Sep 20, 2023 70.61 71.96 69.31 69.34 15,600,526 -1.03(-1.46%)
Sep 19, 2023 70.28 70.72 69.63 70.37 10,450,318 +0.21(+0.30%)
Sep 18, 2023 70.31 70.71 69.57 70.16 12,795,289 +0.62(+0.89%)
Sep 15, 2023 70.95 71.28 69.30 69.54 16,495,857 -1.90(-2.66%)
Sep 14, 2023 71.32 71.88 70.94 71.44 11,223,274 +0.94(+1.33%)
Sep 13, 2023 70.71 71.51 70.03 70.51 14,594,591 +0.54(+0.77%)
Sep 12, 2023 69.62 71.34 69.45 69.97 11,102,162 +0.28(+0.40%)
Sep 11, 2023 70.49 70.52 68.98 69.69 9,355,516 -0.15(-0.21%)
Sep 08, 2023 69.42 70.27 69.27 69.84 9,854,527 +0.31(+0.44%)
Sep 07, 2023 69.11 69.95 68.77 69.53 12,100,510 -0.54(-0.77%)
Sep 06, 2023 69.79 70.32 69.30 70.07 9,236,733 +0.12(+0.17%)
Sep 05, 2023 69.57 70.82 69.19 69.95 11,195,074 -0.10(-0.14%)
Sep 01, 2023 69.87 70.28 69.21 70.05 10,825,112 +0.44(+0.63%)
Aug 31, 2023 67.64 70.20 67.64 69.61 18,508,880 +1.85(+2.73%)
Aug 30, 2023 66.87 68.37 66.20 67.76 17,012,012 +1.40(+2.11%)
Aug 29, 2023 64.59 66.71 64.56 66.36 10,000,033 +1.36(+2.10%)
Aug 28, 2023 65.40 65.79 64.35 64.99 9,951,806 +1.58(+2.50%)
Aug 25, 2023 63.15 64.08 62.32 63.41 9,454,751 +0.03(+0.05%)
Aug 24, 2023 65.82 65.92 63.06 63.38 12,722,734 -1.49(-2.30%)
Aug 23, 2023 63.26 65.30 62.86 64.88 10,790,256 +1.77(+2.81%)
Aug 22, 2023 63.99 64.77 62.98 63.10 8,919,777 -0.50(-0.78%)
Aug 21, 2023 63.37 63.88 62.56 63.60 11,363,688 +0.32(+0.50%)
Aug 18, 2023 62.01 63.55 61.45 63.28 9,623,067 +0.03(+0.05%)
Aug 17, 2023 64.18 64.40 63.09 63.25 9,979,179 -0.66(-1.03%)
Aug 16, 2023 64.69 64.91 63.78 63.91 9,941,610 -1.10(-1.70%)
Aug 15, 2023 67.26 67.29 65.00 65.01 13,878,232 -2.94(-4.32%)
Aug 14, 2023 64.06 68.15 63.89 67.95 22,053,366 +3.89(+6.07%)
Aug 11, 2023 64.59 64.99 63.76 64.06 11,880,519 -1.06(-1.64%)
Aug 10, 2023 66.74 67.13 64.62 65.12 12,835,106 -1.25(-1.89%)
Aug 09, 2023 67.45 67.64 66.30 66.38 10,089,661 -0.95(-1.40%)
Aug 08, 2023 68.37 68.43 66.64 67.32 14,837,079 -1.72(-2.49%)
Aug 07, 2023 69.51 69.89 68.50 69.04 10,587,021 -0.53(-0.76%)
Aug 04, 2023 69.16 70.59 68.80 69.57 11,310,205 +0.73(+1.06%)
Aug 03, 2023 67.24 69.05 66.84 68.85 11,133,263 +1.01(+1.48%)
Aug 02, 2023 69.41 69.51 67.01 67.84 14,088,424 -2.58(-3.66%)
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.