Micron Technology (NQ: MU )

87.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 67.64 70.20 67.64 69.61 18,508,880 +1.85(+2.73%)
Aug 30, 2023 66.87 68.37 66.20 67.76 17,012,012 +1.40(+2.11%)
Aug 29, 2023 64.59 66.71 64.56 66.36 10,000,033 +1.36(+2.10%)
Aug 28, 2023 65.40 65.79 64.35 64.99 9,951,806 +1.58(+2.50%)
Aug 25, 2023 63.15 64.08 62.32 63.41 9,454,751 +0.03(+0.05%)
Aug 24, 2023 65.82 65.92 63.06 63.38 12,722,734 -1.49(-2.30%)
Aug 23, 2023 63.26 65.30 62.86 64.88 10,790,256 +1.77(+2.81%)
Aug 22, 2023 63.99 64.77 62.98 63.10 8,919,797 -0.50(-0.78%)
Aug 21, 2023 63.37 63.88 62.56 63.60 11,363,688 +0.32(+0.50%)
Aug 18, 2023 62.01 63.55 61.45 63.28 9,623,067 +0.03(+0.05%)
Aug 17, 2023 64.18 64.40 63.09 63.25 9,979,194 -0.66(-1.03%)
Aug 16, 2023 64.69 64.91 63.78 63.91 9,941,610 -1.10(-1.70%)
Aug 15, 2023 67.26 67.29 65.00 65.01 13,878,232 -2.94(-4.32%)
Aug 14, 2023 64.06 68.15 63.89 67.95 22,053,366 +3.89(+6.07%)
Aug 11, 2023 64.59 64.99 63.77 64.06 11,880,519 -1.06(-1.64%)
Aug 10, 2023 66.74 67.13 64.62 65.12 12,835,106 -1.25(-1.89%)
Aug 09, 2023 67.45 67.64 66.30 66.38 10,089,661 -0.95(-1.40%)
Aug 08, 2023 68.37 68.43 66.64 67.32 14,837,079 -1.72(-2.49%)
Aug 07, 2023 69.51 69.89 68.50 69.04 10,587,021 -0.53(-0.76%)
Aug 04, 2023 69.16 70.59 68.80 69.57 11,310,205 +0.73(+1.06%)
Aug 03, 2023 67.24 69.05 66.84 68.85 11,133,263 +1.01(+1.48%)
Aug 02, 2023 69.41 69.51 67.01 67.84 14,088,424 -2.58(-3.66%)
Aug 01, 2023 70.66 70.74 69.55 70.42 13,214,008 -0.63(-0.88%)
Jul 31, 2023 70.78 71.42 70.53 71.05 11,247,974 +0.19(+0.27%)
Jul 28, 2023 71.23 71.78 70.31 70.86 11,993,779 +0.15(+0.21%)
Jul 27, 2023 70.14 71.99 69.62 70.71 25,187,602 +3.65(+5.45%)
Jul 26, 2023 64.69 67.55 64.69 67.05 14,991,521 +1.69(+2.59%)
Jul 25, 2023 65.08 65.68 64.77 65.36 8,636,384 +0.20(+0.31%)
Jul 24, 2023 65.04 66.32 64.91 65.16 10,323,253 -0.17(-0.26%)
Jul 21, 2023 64.97 65.84 64.03 65.33 24,962,098 +0.96(+1.48%)
Jul 20, 2023 64.09 65.23 63.94 64.38 12,893,313 -0.27(-0.42%)
Jul 19, 2023 65.31 65.44 64.49 64.65 9,505,783 +0.02(+0.03%)
Jul 18, 2023 64.06 64.81 63.44 64.63 10,448,690 -0.22(-0.34%)
Jul 17, 2023 63.49 65.35 63.03 64.85 11,384,252 +1.07(+1.69%)
Jul 14, 2023 63.99 65.22 63.37 63.77 13,927,774 -0.45(-0.70%)
Jul 13, 2023 63.87 64.33 63.24 64.22 11,438,583 +0.71(+1.12%)
Jul 12, 2023 64.16 64.39 62.82 63.51 14,010,397 +0.21(+0.34%)
Jul 11, 2023 62.30 63.36 62.01 63.29 13,527,085 +1.11(+1.79%)
Jul 10, 2023 60.54 62.53 60.29 62.18 17,032,628 +1.82(+3.02%)
Jul 07, 2023 61.13 61.19 60.33 60.36 15,145,974 -0.46(-0.76%)
Jul 06, 2023 60.58 61.38 60.09 60.82 15,719,292 -0.82(-1.34%)
Jul 05, 2023 63.07 63.32 61.60 61.64 16,711,177 -1.83(-2.88%)
Jul 03, 2023 63.01 63.89 62.83 63.47 13,008,437 +0.79(+1.27%)
Jun 30, 2023 64.07 64.66 62.48 62.68 31,762,546 -1.22(-1.91%)
Jun 29, 2023 67.39 67.49 63.12 63.90 51,445,988 -2.72(-4.09%)
Jun 28, 2023 65.21 67.28 64.95 66.62 27,135,918 +0.28(+0.42%)
Jun 27, 2023 64.83 66.39 63.37 66.34 18,402,664 +1.33(+2.05%)
Jun 26, 2023 65.19 66.25 64.97 65.01 13,904,486 +0.17(+0.26%)
Jun 23, 2023 65.01 65.52 64.41 64.84 12,894,176 -0.96(-1.46%)
Jun 22, 2023 65.09 66.21 65.07 65.81 8,702,455 +0.45(+0.68%)
Jun 21, 2023 66.30 66.75 64.90 65.36 10,496,848 -1.09(-1.64%)
Jun 20, 2023 66.87 67.17 65.33 66.45 13,353,564 -0.75(-1.12%)
Jun 16, 2023 69.68 70.03 65.62 67.21 32,477,340 -1.14(-1.67%)
Jun 15, 2023 68.13 69.05 67.90 68.35 11,917,854 -0.31(-0.45%)
Jun 14, 2023 67.09 68.75 67.07 68.66 11,153,431 +1.24(+1.84%)
Jun 13, 2023 68.10 68.42 67.15 67.42 11,988,831 +0.42(+0.62%)
Jun 12, 2023 65.40 67.09 65.35 67.00 14,838,362 +2.01(+3.09%)
Jun 09, 2023 65.49 65.95 64.03 64.99 14,751,494 +0.11(+0.17%)
Jun 08, 2023 66.05 66.07 63.58 64.88 26,021,510 -1.73(-2.59%)
Jun 07, 2023 67.95 68.20 66.50 66.61 14,705,402 -0.48(-0.71%)
Jun 06, 2023 66.58 68.38 66.37 67.09 12,557,199 -0.23(-0.34%)
Jun 05, 2023 69.03 69.03 67.06 67.32 12,522,073 -1.39(-2.02%)
Jun 02, 2023 69.52 70.07 67.83 68.71 13,559,109 +0.08(+0.12%)
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.