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 (%)
Mar 31, 2023 59.88 61.17 59.43 59.87 35,696,280 -2.72(-4.34%)
Mar 30, 2023 63.53 63.53 61.99 62.59 23,214,678 -0.46(-0.72%)
Mar 29, 2023 60.43 63.92 60.39 63.04 52,326,596 +4.23(+7.19%)
Mar 28, 2023 59.33 59.40 57.36 58.82 20,610,670 -0.51(-0.85%)
Mar 27, 2023 60.71 60.94 58.71 59.32 16,020,573 -1.36(-2.24%)
Mar 24, 2023 60.04 60.92 60.03 60.68 18,888,618 -0.18(-0.29%)
Mar 23, 2023 58.72 61.30 58.67 60.86 24,086,386 +3.15(+5.45%)
Mar 22, 2023 57.94 59.94 57.63 57.71 17,076,118 -0.46(-0.78%)
Mar 21, 2023 57.92 59.05 57.14 58.17 14,726,680 +0.98(+1.72%)
Mar 20, 2023 56.26 57.41 55.64 57.19 10,692,505 +0.97(+1.73%)
Mar 17, 2023 56.35 57.27 55.77 56.22 26,865,818 +0.07(+0.12%)
Mar 16, 2023 53.27 56.27 53.19 56.15 14,910,225 +2.44(+4.54%)
Mar 15, 2023 52.91 53.84 52.47 53.71 14,754,110 -0.14(-0.26%)
Mar 14, 2023 54.54 54.99 53.28 53.84 14,770,824 +0.37(+0.69%)
Mar 13, 2023 53.55 54.12 52.35 53.48 17,559,958 -1.02(-1.88%)
Mar 10, 2023 55.22 56.07 54.10 54.50 14,292,725 -0.66(-1.20%)
Mar 09, 2023 56.20 57.11 55.10 55.16 10,277,779 -1.28(-2.27%)
Mar 08, 2023 55.40 56.47 54.92 56.44 11,600,722 +1.32(+2.39%)
Mar 07, 2023 56.06 56.29 54.88 55.12 13,378,494 -1.26(-2.23%)
Mar 06, 2023 56.83 58.19 56.10 56.38 14,577,009 +0.05(+0.09%)
Mar 03, 2023 56.02 56.42 55.01 56.34 13,878,011 +0.35(+0.62%)
Mar 02, 2023 55.06 56.25 54.29 55.99 16,756,891 -0.90(-1.59%)
Mar 01, 2023 57.41 58.09 56.77 56.89 9,202,135 -0.48(-0.83%)
Feb 28, 2023 57.19 58.27 56.95 57.37 10,551,023 -0.08(-0.14%)
Feb 27, 2023 58.71 59.09 57.38 57.45 8,573,077 -0.28(-0.48%)
Feb 24, 2023 57.25 57.91 56.90 57.72 9,945,336 -0.57(-0.97%)
Feb 23, 2023 58.68 59.28 56.99 58.29 16,195,377 +1.76(+3.11%)
Feb 22, 2023 57.28 58.11 56.38 56.53 12,350,326 -0.62(-1.08%)
Feb 21, 2023 57.88 59.24 57.04 57.15 12,758,111 -1.40(-2.39%)
Feb 17, 2023 59.37 59.71 58.05 58.55 10,960,811 -1.03(-1.73%)
Feb 16, 2023 60.30 60.87 59.38 59.58 12,773,572 -1.78(-2.89%)
Feb 15, 2023 60.85 61.45 59.99 61.36 10,749,887 -0.23(-0.37%)
Feb 14, 2023 59.05 61.82 58.57 61.58 12,586,797 +1.93(+3.24%)
Feb 13, 2023 59.35 59.81 58.38 59.65 11,547,000 +0.30(+0.50%)
Feb 10, 2023 60.03 60.28 58.79 59.35 11,520,030 -0.36(-0.60%)
Feb 09, 2023 60.72 61.34 59.22 59.71 10,167,852 -0.07(-0.12%)
Feb 08, 2023 60.96 61.84 59.76 59.78 9,581,193 -1.87(-3.03%)
Feb 07, 2023 59.62 61.90 59.23 61.64 12,807,623 +2.13(+3.58%)
Feb 06, 2023 60.46 60.70 59.27 59.51 11,571,189 -2.39(-3.86%)
Feb 03, 2023 61.51 63.29 61.41 61.90 12,283,355 -0.77(-1.23%)
Feb 02, 2023 63.06 63.42 61.38 62.67 15,993,543 +0.57(+0.91%)
Feb 01, 2023 60.14 62.73 59.91 62.11 21,056,084 +2.28(+3.81%)
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 12,126,346 -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 10,652,239 +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%)
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.