Skip to main content

Micron Technology (NQ: MU )

63.87 +1.07 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 62.14 64.34 61.96 63.87 15,895,118 +1.07(+1.70%)
Jan 26, 2023 62.58 63.05 61.29 62.80 12,208,735 +1.26(+2.05%)
Jan 25, 2023 60.67 61.67 60.42 61.54 10,776,698 +0.28(+0.46%)
Jan 24, 2023 61.20 61.72 60.87 61.26 10,064,133 -0.56(-0.91%)
Jan 23, 2023 58.92 61.91 58.86 61.82 20,167,516 +3.36(+5.75%)
Jan 20, 2023 57.47 58.57 56.76 58.46 13,924,405 +2.10(+3.73%)
Jan 19, 2023 55.71 57.09 55.28 56.36 12,031,303 -0.15(-0.27%)
Jan 18, 2023 57.51 58.05 56.36 56.51 10,026,651 -0.34(-0.60%)
Jan 17, 2023 57.16 58.60 56.55 56.85 10,961,270 -0.08(-0.14%)
Jan 13, 2023 56.73 56.97 56.12 56.93 12,520,660 -0.36(-0.63%)
Jan 12, 2023 58.11 58.24 56.43 57.29 14,884,127 -0.77(-1.33%)
Jan 11, 2023 57.35 58.47 56.92 58.06 12,140,014 +0.85(+1.49%)
Jan 10, 2023 56.16 57.28 55.86 57.21 10,568,750 +0.85(+1.51%)
Jan 09, 2023 56.82 57.52 55.65 56.36 15,707,905 -0.41(-0.72%)
Jan 06, 2023 55.43 57.29 54.03 56.77 21,069,882 +2.06(+3.77%)
Jan 05, 2023 53.89 55.39 53.89 54.71 18,017,484 +0.51(+0.94%)
Jan 04, 2023 53.05 54.52 52.73 54.20 25,010,160 +3.83(+7.60%)
Jan 03, 2023 50.56 50.96 49.55 50.37 12,423,470 +0.39(+0.78%)
Dec 30, 2022 49.44 50.02 49.12 49.98 11,989,864 -0.55(-1.10%)
Dec 29, 2022 49.29 50.81 49.23 50.53 13,232,510 +1.53(+3.11%)
Dec 28, 2022 49.73 50.97 48.71 49.01 12,544,123 -0.90(-1.80%)
Dec 27, 2022 49.50 50.20 48.41 49.91 15,766,261 -0.18(-0.36%)
Dec 23, 2022 48.89 50.44 48.87 50.09 17,608,250 +0.77(+1.56%)
Dec 22, 2022 49.39 49.86 48.32 49.32 41,047,924 -1.76(-3.44%)
Dec 21, 2022 50.80 51.63 50.63 51.07 20,052,780 +0.51(+1.01%)
Dec 20, 2022 51.22 51.85 50.34 50.56 16,964,450 -1.04(-2.01%)
Dec 19, 2022 52.05 52.17 50.98 51.60 16,500,074 -0.35(-0.67%)
Dec 16, 2022 51.62 52.42 51.50 51.95 23,061,768 +0.03(+0.06%)
Dec 15, 2022 53.44 53.60 51.73 51.92 17,825,520 -2.52(-4.64%)
Dec 14, 2022 55.11 55.97 53.94 54.45 11,256,584 -0.61(-1.11%)
Dec 13, 2022 57.06 57.76 54.52 55.05 14,240,962 -0.17(-0.31%)
Dec 12, 2022 53.40 55.25 53.21 55.22 13,275,427 +0.49(+0.89%)
Dec 09, 2022 54.56 55.73 54.40 54.74 9,954,797 -0.34(-0.62%)
Dec 08, 2022 54.44 55.57 53.93 55.07 13,637,118 +1.38(+2.56%)
Dec 07, 2022 53.00 54.12 52.32 53.70 11,392,031 +0.14(+0.26%)
Dec 06, 2022 53.74 54.50 53.12 53.56 18,027,744 -0.36(-0.67%)
Dec 05, 2022 54.25 55.14 53.57 53.92 13,832,211 -0.64(-1.17%)
Dec 02, 2022 54.22 55.29 53.26 54.56 15,982,794 -0.81(-1.46%)
Dec 01, 2022 57.70 57.79 54.97 55.36 21,808,994 -2.16(-3.75%)
Nov 30, 2022 53.46 57.55 52.49 57.52 31,527,162 +2.52(+4.59%)
Nov 29, 2022 55.58 56.39 54.65 54.99 12,882,266 -0.63(-1.13%)
Nov 28, 2022 57.19 57.63 55.34 55.62 15,547,908 -2.65(-4.55%)
Nov 25, 2022 58.54 59.00 58.26 58.28 4,370,382 -0.52(-0.88%)
Nov 23, 2022 58.11 58.93 57.62 58.80 9,017,356 +0.31(+0.53%)
Nov 22, 2022 57.42 58.55 56.85 58.49 8,973,641 +1.46(+2.55%)
Nov 21, 2022 57.89 57.89 56.69 57.03 9,989,433 -1.42(-2.42%)
Nov 18, 2022 59.42 59.52 57.97 58.45 9,725,841 -0.16(-0.27%)
Nov 17, 2022 57.17 58.86 56.38 58.61 14,244,631 -0.13(-0.22%)
Nov 16, 2022 60.39 61.24 57.98 58.74 25,949,364 -4.22(-6.70%)
Nov 15, 2022 63.35 64.29 62.28 62.96 16,358,602 +1.32(+2.14%)
Nov 14, 2022 61.80 62.61 60.85 61.64 14,014,434 -0.74(-1.18%)
Nov 11, 2022 60.51 63.04 59.74 62.38 17,619,452 +2.24(+3.73%)
Nov 10, 2022 58.47 60.24 57.93 60.13 25,031,838 +4.29(+7.68%)
Nov 09, 2022 56.09 56.52 55.38 55.84 19,993,836 -1.52(-2.64%)
Nov 08, 2022 57.25 57.74 56.35 57.36 14,198,051 +0.93(+1.64%)
Nov 07, 2022 56.30 56.69 55.33 56.43 11,432,461 +0.39(+0.69%)
Nov 04, 2022 55.13 56.78 54.69 56.04 18,925,654 +2.68(+5.03%)
Nov 03, 2022 52.59 54.24 51.79 53.36 12,796,614 +0.03(+0.06%)
Nov 02, 2022 54.62 56.14 53.30 53.33 17,342,852 -1.41(-2.57%)
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.