Micron Technology (NQ: MU )

87.27 -1.46 (-1.65%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 55.26 56.41 55.08 55.79 14,345,152 +0.23(+0.41%)
Aug 30, 2022 56.73 57.05 54.86 55.57 12,909,567 -0.68(-1.21%)
Aug 29, 2022 56.56 57.24 55.78 56.25 11,758,198 -0.63(-1.11%)
Aug 26, 2022 60.27 60.42 56.86 56.88 15,962,157 -3.52(-5.83%)
Aug 25, 2022 57.84 60.47 57.82 60.40 12,329,103 +2.85(+4.96%)
Aug 24, 2022 57.13 57.80 56.61 57.55 10,088,241 +0.44(+0.78%)
Aug 23, 2022 57.59 58.52 57.01 57.11 12,962,842 -0.44(-0.77%)
Aug 22, 2022 58.78 58.83 57.21 57.55 13,268,110 -2.17(-3.64%)
Aug 19, 2022 61.02 61.44 59.49 59.72 14,235,993 -2.44(-3.92%)
Aug 18, 2022 60.94 62.59 60.45 62.16 11,450,810 +1.34(+2.21%)
Aug 17, 2022 61.99 61.99 59.97 60.82 14,919,771 -2.21(-3.51%)
Aug 16, 2022 63.28 63.72 62.40 63.03 9,395,743 -0.83(-1.30%)
Aug 15, 2022 63.86 64.27 63.06 63.86 9,815,866 -0.34(-0.52%)
Aug 12, 2022 61.84 64.56 61.42 64.19 16,407,939 +2.68(+4.36%)
Aug 11, 2022 61.19 63.27 61.19 61.51 18,540,814 +0.91(+1.50%)
Aug 10, 2022 59.22 60.76 58.62 60.60 17,646,702 +2.22(+3.80%)
Aug 09, 2022 58.22 59.75 56.99 58.38 33,530,982 -2.27(-3.74%)
Aug 08, 2022 61.18 61.80 60.19 60.65 11,610,762 -1.00(-1.62%)
Aug 05, 2022 62.04 62.39 60.99 61.65 15,256,638 -2.36(-3.69%)
Aug 04, 2022 63.28 64.14 62.82 64.00 11,485,284 +0.59(+0.93%)
Aug 03, 2022 61.69 63.69 61.62 63.41 12,450,684 +1.76(+2.85%)
Aug 02, 2022 60.94 62.47 60.09 61.66 11,686,691 -0.07(-0.11%)
Aug 01, 2022 61.69 63.16 61.19 61.72 13,534,790 +0.67(+1.10%)
Jul 29, 2022 60.55 61.28 59.98 61.05 14,387,290 -0.21(-0.34%)
Jul 28, 2022 61.44 61.49 59.41 61.26 10,250,460 +0.18(+0.29%)
Jul 27, 2022 59.70 61.58 58.83 61.08 14,784,371 +2.20(+3.74%)
Jul 26, 2022 59.52 59.89 58.77 58.88 11,172,518 -0.48(-0.81%)
Jul 25, 2022 60.55 61.02 58.92 59.37 14,666,528 -1.13(-1.86%)
Jul 22, 2022 60.48 62.10 60.21 60.49 22,495,278 -2.32(-3.69%)
Jul 21, 2022 61.78 62.85 61.12 62.81 13,078,184 +0.34(+0.54%)
Jul 20, 2022 61.41 62.69 61.04 62.47 15,430,517 +0.89(+1.44%)
Jul 19, 2022 60.67 61.94 60.58 61.59 19,342,738 +1.92(+3.23%)
Jul 18, 2022 61.28 61.51 59.36 59.66 13,404,735 -1.07(-1.76%)
Jul 15, 2022 60.68 60.90 58.63 60.73 20,692,582 +2.15(+3.67%)
Jul 14, 2022 57.18 58.88 56.57 58.58 14,995,830 +0.48(+0.83%)
Jul 13, 2022 56.63 58.64 56.61 58.09 14,167,558 -0.32(-0.54%)
Jul 12, 2022 57.66 59.30 57.34 58.41 21,812,292 +1.35(+2.37%)
Jul 11, 2022 57.35 57.84 56.96 57.06 14,145,892 -1.31(-2.25%)
Jul 08, 2022 57.46 59.64 57.42 58.37 19,543,108 +0.40(+0.69%)
Jul 07, 2022 58.22 58.42 56.97 57.97 23,291,000 +1.46(+2.58%)
Jul 06, 2022 56.00 57.25 55.62 56.51 23,916,472 +0.63(+1.13%)
Jul 05, 2022 51.39 56.04 51.31 55.88 34,281,852 +3.03(+5.74%)
Jul 01, 2022 52.49 53.15 50.63 52.85 44,354,356 -1.61(-2.95%)
Jun 30, 2022 54.17 55.56 53.41 54.45 29,858,670 -0.73(-1.32%)
Jun 29, 2022 56.37 56.66 54.49 55.18 17,602,560 -1.81(-3.18%)
Jun 28, 2022 58.10 59.68 56.94 56.99 19,696,060 -0.91(-1.57%)
Jun 27, 2022 58.69 59.15 57.50 57.90 16,398,929 +0.33(+0.58%)
Jun 24, 2022 56.29 58.12 56.27 57.57 15,885,321 +2.19(+3.95%)
Jun 23, 2022 55.76 55.98 54.13 55.38 13,565,035 -0.12(-0.21%)
Jun 22, 2022 55.12 56.28 54.77 55.50 13,720,277 -0.45(-0.81%)
Jun 21, 2022 55.96 57.05 55.50 55.95 15,753,576 +1.03(+1.88%)
Jun 17, 2022 55.06 55.48 52.80 54.92 24,658,790 +0.73(+1.35%)
Jun 16, 2022 56.15 56.15 53.44 54.19 23,045,556 -4.06(-6.97%)
Jun 15, 2022 58.44 59.18 56.69 58.24 20,013,012 +0.42(+0.73%)
Jun 14, 2022 58.47 58.98 56.86 57.82 17,288,548 -0.14(-0.24%)
Jun 13, 2022 59.12 60.05 57.70 57.96 24,639,554 -3.72(-6.04%)
Jun 10, 2022 63.87 64.58 61.35 61.68 27,052,484 -3.35(-5.15%)
Jun 09, 2022 66.92 67.66 65.01 65.03 15,292,532 -2.54(-3.76%)
Jun 08, 2022 68.79 69.35 66.75 67.57 16,606,979 -2.13(-3.05%)
Jun 07, 2022 67.62 69.81 67.10 69.70 14,538,059 +0.31(+0.44%)
Jun 06, 2022 69.68 71.06 68.96 69.40 13,390,780 +0.50(+0.73%)
Jun 03, 2022 70.62 70.62 68.08 68.89 30,793,558 -5.35(-7.20%)
Jun 02, 2022 72.04 74.28 72.04 74.24 11,541,704 +1.79(+2.47%)
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.