Skip to main content

Micron Technology (NQ: MU )

88.25 -0.48 (-0.54%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 62.01 64.00 61.88 63.93 18,216,794 +2.44(+3.97%)
Apr 27, 2023 60.34 61.54 59.73 61.49 13,608,936 +0.87(+1.44%)
Apr 26, 2023 59.18 60.77 58.94 60.61 25,673,742 +2.86(+4.95%)
Apr 25, 2023 58.73 58.94 57.64 57.75 16,073,184 -1.36(-2.30%)
Apr 24, 2023 59.70 60.47 58.95 59.11 13,489,927 -1.62(-2.67%)
Apr 21, 2023 60.74 61.03 60.32 60.73 9,671,006 -0.32(-0.52%)
Apr 20, 2023 59.48 61.53 59.47 61.05 14,476,927 +0.80(+1.34%)
Apr 19, 2023 60.57 60.80 59.98 60.24 11,725,914 -1.27(-2.07%)
Apr 18, 2023 62.91 63.02 61.07 61.52 12,254,558 -0.61(-0.98%)
Apr 17, 2023 61.80 62.35 61.56 62.12 11,624,565 -0.09(-0.14%)
Apr 14, 2023 62.76 62.80 61.35 62.21 15,053,905 -0.37(-0.59%)
Apr 13, 2023 61.10 62.95 60.38 62.58 23,440,138 +1.03(+1.68%)
Apr 12, 2023 63.93 63.93 61.43 61.54 16,801,758 -1.60(-2.53%)
Apr 11, 2023 63.21 63.86 62.62 63.14 23,241,352 +0.30(+0.47%)
Apr 10, 2023 60.77 63.34 60.59 62.85 43,538,160 +4.68(+8.04%)
Apr 06, 2023 56.57 58.75 56.42 58.17 21,641,596 +1.64(+2.91%)
Apr 05, 2023 56.33 56.61 55.52 56.52 19,623,036 -0.25(-0.44%)
Apr 04, 2023 59.15 59.57 56.45 56.77 21,480,126 -2.32(-3.93%)
Apr 03, 2023 59.29 59.28 57.37 59.09 23,812,016 -0.72(-1.21%)
Mar 31, 2023 59.82 61.12 59.38 59.81 35,727,500 -2.72(-4.34%)
Mar 30, 2023 63.47 63.47 61.94 62.53 23,234,982 -0.46(-0.72%)
Mar 29, 2023 60.38 63.86 60.34 62.99 52,372,364 +4.22(+7.19%)
Mar 28, 2023 59.28 59.35 57.31 58.76 20,628,698 -0.51(-0.85%)
Mar 27, 2023 60.66 60.89 58.66 59.27 16,034,585 -1.36(-2.24%)
Mar 24, 2023 59.98 60.87 59.97 60.63 18,905,138 -0.18(-0.29%)
Mar 23, 2023 58.66 61.24 58.62 60.81 24,107,452 +3.14(+5.45%)
Mar 22, 2023 57.89 59.88 57.58 57.66 17,091,052 -0.46(-0.78%)
Mar 21, 2023 57.87 59.00 57.09 58.12 14,739,561 +0.98(+1.72%)
Mar 20, 2023 56.21 57.36 55.59 57.14 10,701,857 +0.97(+1.73%)
Mar 17, 2023 56.31 57.22 55.73 56.17 26,889,316 +0.07(+0.12%)
Mar 16, 2023 53.22 56.22 53.14 56.10 14,923,289 +2.44(+4.54%)
Mar 15, 2023 52.87 53.80 52.42 53.66 14,767,015 -0.14(-0.26%)
Mar 14, 2023 54.49 54.94 53.23 53.80 14,783,743 +0.37(+0.69%)
Mar 13, 2023 53.50 54.08 52.30 53.43 17,575,316 -1.02(-1.88%)
Mar 10, 2023 55.18 56.02 54.06 54.45 14,305,226 -0.66(-1.20%)
Mar 09, 2023 56.15 57.06 55.06 55.12 10,286,768 -1.28(-2.27%)
Mar 08, 2023 55.35 56.42 54.87 56.39 11,610,868 +1.32(+2.39%)
Mar 07, 2023 56.01 56.24 54.83 55.08 13,390,195 -1.26(-2.23%)
Mar 06, 2023 56.78 58.14 56.05 56.34 14,589,759 +0.05(+0.09%)
Mar 03, 2023 55.97 56.38 54.96 56.29 13,890,149 +0.35(+0.62%)
Mar 02, 2023 55.02 56.20 54.24 55.94 16,771,547 -0.90(-1.59%)
Mar 01, 2023 57.36 58.04 56.72 56.84 9,210,183 -0.48(-0.83%)
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%)
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.