Skip to main content

Micron Technology (NQ: MU )

118.64 -0.61 (-0.51%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 76.64 76.82 74.80 75.94 21,748,464 -0.57(-0.74%)
Nov 29, 2023 77.27 78.84 76.20 76.51 14,093,918 +0.57(+0.75%)
Nov 28, 2023 74.91 76.05 73.81 75.94 19,258,946 -1.39(-1.79%)
Nov 27, 2023 76.69 78.11 76.49 77.33 11,028,950 +0.64(+0.83%)
Nov 24, 2023 76.50 76.83 76.19 76.69 4,359,613 -0.23(-0.30%)
Nov 22, 2023 77.02 78.27 76.67 76.92 8,600,155 +0.39(+0.51%)
Nov 21, 2023 77.67 77.75 76.13 76.53 12,039,071 -1.91(-2.43%)
Nov 20, 2023 77.16 78.72 76.95 78.44 11,511,371 +1.06(+1.37%)
Nov 17, 2023 76.42 77.76 76.29 77.38 9,399,891 +0.89(+1.16%)
Nov 16, 2023 76.71 77.30 76.30 76.49 13,015,427 -0.47(-0.61%)
Nov 15, 2023 77.32 77.32 76.13 76.96 9,975,623 -0.03(-0.04%)
Nov 14, 2023 75.83 77.27 75.74 76.99 12,992,551 +2.38(+3.20%)
Nov 13, 2023 73.98 75.03 73.22 74.61 9,135,896 -0.58(-0.77%)
Nov 10, 2023 74.27 75.63 73.40 75.19 12,337,791 +1.79(+2.43%)
Nov 09, 2023 73.38 75.92 73.33 73.40 22,492,752 +1.29(+1.78%)
Nov 08, 2023 72.45 72.61 71.55 72.11 9,939,092 -0.52(-0.71%)
Nov 07, 2023 72.31 72.96 71.55 72.63 8,264,276 -0.12(-0.16%)
Nov 06, 2023 72.41 72.82 71.85 72.75 10,097,136 +0.34(+0.47%)
Nov 03, 2023 71.14 73.02 70.99 72.41 14,491,230 +2.13(+3.04%)
Nov 02, 2023 70.16 70.86 69.59 70.28 11,953,702 +1.04(+1.50%)
Nov 01, 2023 66.85 69.50 66.85 69.24 16,813,556 +2.52(+3.78%)
Oct 31, 2023 65.93 66.92 65.11 66.72 8,281,997 +0.80(+1.21%)
Oct 30, 2023 66.21 67.39 65.02 65.92 10,689,392 +0.42(+0.64%)
Oct 27, 2023 64.77 66.12 64.73 65.50 10,003,266 +1.12(+1.74%)
Oct 26, 2023 66.30 67.28 63.73 64.38 16,732,776 -1.97(-2.96%)
Oct 25, 2023 68.33 69.04 65.75 66.35 11,950,336 -1.57(-2.31%)
Oct 24, 2023 67.14 68.19 66.98 67.91 8,470,020 +1.19(+1.78%)
Oct 23, 2023 66.67 68.00 66.08 66.73 9,808,451 -0.34(-0.51%)
Oct 20, 2023 67.40 68.36 66.98 67.07 11,532,600 -0.31(-0.46%)
Oct 19, 2023 69.52 69.62 67.03 67.37 18,151,920 -1.61(-2.33%)
Oct 18, 2023 67.85 69.39 67.82 68.98 11,224,016 +0.14(+0.20%)
Oct 17, 2023 67.91 69.47 67.46 68.84 11,869,234 -0.08(-0.12%)
Oct 16, 2023 68.85 69.87 67.98 68.92 11,318,407 -0.13(-0.19%)
Oct 13, 2023 69.71 69.90 68.93 69.05 10,312,306 -0.54(-0.77%)
Oct 12, 2023 70.23 70.56 69.14 69.59 11,433,018 -0.46(-0.66%)
Oct 11, 2023 69.56 70.11 68.77 70.05 11,190,069 +1.14(+1.65%)
Oct 10, 2023 69.33 69.95 68.73 68.91 9,024,107 -0.41(-0.59%)
Oct 09, 2023 69.45 69.79 68.42 69.32 8,606,394 -0.48(-0.69%)
Oct 06, 2023 68.55 70.16 67.84 69.80 15,148,230 +1.02(+1.49%)
Oct 05, 2023 68.34 69.26 68.07 68.78 14,087,590 +0.94(+1.38%)
Oct 04, 2023 68.04 68.23 66.85 67.84 12,958,020 +0.28(+0.41%)
Oct 03, 2023 66.90 69.37 66.84 67.56 12,526,074 -0.13(-0.19%)
Oct 02, 2023 67.97 69.01 66.79 67.69 14,938,363 -0.07(-0.10%)
Sep 29, 2023 66.10 68.46 66.10 67.76 24,413,592 +2.82(+4.34%)
Sep 28, 2023 65.71 66.82 63.58 64.94 46,920,388 -3.00(-4.41%)
Sep 27, 2023 67.85 68.58 66.49 67.94 20,830,870 +0.27(+0.40%)
Sep 26, 2023 67.70 68.77 67.32 67.67 12,791,899 -0.64(-0.93%)
Sep 25, 2023 68.02 68.33 67.72 68.31 14,956,410 -0.30(-0.44%)
Sep 22, 2023 68.32 69.47 67.52 68.61 15,551,409 +0.98(+1.44%)
Sep 21, 2023 68.73 69.02 67.56 67.63 15,029,262 -1.77(-2.55%)
Sep 20, 2023 70.67 72.02 69.37 69.40 15,586,893 -1.03(-1.46%)
Sep 19, 2023 70.34 70.78 69.69 70.43 10,441,186 +0.21(+0.30%)
Sep 18, 2023 70.37 70.77 69.63 70.22 12,784,108 +0.62(+0.89%)
Sep 15, 2023 71.01 71.34 69.36 69.60 16,481,442 -1.90(-2.66%)
Sep 14, 2023 71.39 71.94 71.00 71.51 11,213,466 +0.94(+1.33%)
Sep 13, 2023 70.77 71.58 70.09 70.57 14,581,837 +0.54(+0.77%)
Sep 12, 2023 69.68 71.41 69.51 70.03 11,092,460 +0.28(+0.40%)
Sep 11, 2023 70.55 70.58 69.04 69.75 9,347,340 -0.15(-0.21%)
Sep 08, 2023 69.48 70.33 69.33 69.90 9,845,916 +0.31(+0.44%)
Sep 07, 2023 69.17 70.01 68.83 69.59 12,089,935 -0.54(-0.77%)
Sep 06, 2023 69.85 70.38 69.36 70.13 9,228,661 +0.12(+0.17%)
Sep 05, 2023 69.63 70.88 69.25 70.01 11,185,291 -0.10(-0.14%)
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.