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 (%)
Dec 29, 2023 85.68 85.99 84.87 85.18 8,564,970 -0.54(-0.63%)
Dec 28, 2023 86.47 86.47 85.57 85.73 9,635,042 -0.66(-0.76%)
Dec 27, 2023 87.20 87.21 85.95 86.39 9,210,974 -0.40(-0.46%)
Dec 26, 2023 86.42 87.59 86.16 86.78 11,228,153 +0.57(+0.66%)
Dec 22, 2023 85.88 87.21 85.35 86.22 22,603,626 +1.01(+1.18%)
Dec 21, 2023 84.73 85.75 82.85 85.21 54,150,920 +6.77(+8.63%)
Dec 20, 2023 81.20 81.36 78.38 78.44 28,726,494 -3.47(-4.24%)
Dec 19, 2023 81.41 82.01 80.91 81.91 14,341,302 +0.61(+0.75%)
Dec 18, 2023 81.33 81.60 80.55 81.30 14,523,088 +0.15(+0.18%)
Dec 15, 2023 82.63 82.73 80.85 81.15 19,626,544 -0.78(-0.95%)
Dec 14, 2023 80.55 82.14 80.53 81.93 17,392,790 +2.39(+3.01%)
Dec 13, 2023 78.05 80.01 77.78 79.54 11,642,166 +1.62(+2.09%)
Dec 12, 2023 77.17 78.01 76.85 77.91 10,301,825 +0.37(+0.48%)
Dec 11, 2023 76.95 78.26 76.72 77.54 18,599,702 +2.82(+3.78%)
Dec 08, 2023 73.25 75.11 73.23 74.72 12,045,279 +1.31(+1.78%)
Dec 07, 2023 73.79 73.97 72.76 73.42 10,673,335 +0.52(+0.71%)
Dec 06, 2023 75.06 75.16 72.70 72.90 8,954,909 -0.56(-0.76%)
Dec 05, 2023 73.24 73.74 72.81 73.46 8,823,411 -0.60(-0.81%)
Dec 04, 2023 75.18 75.36 73.10 74.05 11,695,081 -1.63(-2.16%)
Dec 01, 2023 75.77 76.30 74.85 75.69 14,400,353 -0.19(-0.25%)
Nov 30, 2023 76.58 76.76 74.73 75.88 21,767,486 -0.57(-0.74%)
Nov 29, 2023 77.20 78.77 76.13 76.45 14,106,244 +0.57(+0.75%)
Nov 28, 2023 74.84 75.99 73.75 75.88 19,275,790 -1.39(-1.79%)
Nov 27, 2023 76.63 78.04 76.43 77.26 11,038,596 +0.64(+0.83%)
Nov 24, 2023 76.44 76.76 76.13 76.63 4,363,426 -0.23(-0.30%)
Nov 22, 2023 76.96 78.20 76.61 76.86 8,607,677 +0.39(+0.51%)
Nov 21, 2023 77.60 77.68 76.06 76.47 12,049,600 -1.90(-2.43%)
Nov 20, 2023 77.09 78.65 76.89 78.37 11,521,439 +1.06(+1.37%)
Nov 17, 2023 76.36 77.69 76.23 77.31 9,408,112 +0.89(+1.16%)
Nov 16, 2023 76.65 77.23 76.24 76.43 13,026,810 -0.47(-0.61%)
Nov 15, 2023 77.25 77.25 76.07 76.90 9,984,348 -0.03(-0.04%)
Nov 14, 2023 75.76 77.20 75.67 76.93 13,003,914 +2.38(+3.20%)
Nov 13, 2023 73.91 74.96 73.16 74.54 9,143,886 -0.58(-0.77%)
Nov 10, 2023 74.20 75.56 73.33 75.12 12,348,582 +1.78(+2.43%)
Nov 09, 2023 73.32 75.86 73.26 73.34 22,512,424 +1.29(+1.78%)
Nov 08, 2023 72.39 72.55 71.49 72.05 9,947,785 -0.52(-0.71%)
Nov 07, 2023 72.25 72.90 71.48 72.57 8,271,504 -0.12(-0.16%)
Nov 06, 2023 72.35 72.76 71.79 72.69 10,105,967 +0.34(+0.47%)
Nov 03, 2023 71.07 72.96 70.92 72.35 14,503,905 +2.13(+3.04%)
Nov 02, 2023 70.10 70.80 69.53 70.22 11,964,157 +1.04(+1.50%)
Nov 01, 2023 66.79 69.44 66.79 69.18 16,828,260 +2.52(+3.78%)
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 16,747,410 -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 12,537,030 -0.13(-0.19%)
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.