Micron Technology (NQ: MU )

117.89 -1.36 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 69.93 70.34 69.27 70.11 10,815,653 +0.44(+0.63%)
Aug 31, 2023 67.70 70.26 67.70 69.67 18,492,706 +1.85(+2.73%)
Aug 30, 2023 66.92 68.43 66.26 67.82 16,997,146 +1.40(+2.11%)
Aug 29, 2023 64.64 66.76 64.61 66.42 9,991,295 +1.36(+2.10%)
Aug 28, 2023 65.46 65.85 64.40 65.05 9,943,110 +1.58(+2.50%)
Aug 25, 2023 63.21 64.13 62.38 63.47 9,446,489 +0.03(+0.05%)
Aug 24, 2023 65.88 65.98 63.12 63.44 12,711,616 -1.49(-2.30%)
Aug 23, 2023 63.32 65.36 62.92 64.93 10,780,827 +1.77(+2.81%)
Aug 22, 2023 64.05 64.82 63.03 63.16 8,912,003 -0.50(-0.78%)
Aug 21, 2023 63.43 63.94 62.61 63.66 11,353,758 +0.32(+0.50%)
Aug 18, 2023 62.06 63.60 61.51 63.34 9,614,658 +0.03(+0.05%)
Aug 17, 2023 64.23 64.45 63.15 63.31 9,970,473 -0.66(-1.03%)
Aug 16, 2023 64.74 64.97 63.84 63.97 9,932,922 -1.11(-1.70%)
Aug 15, 2023 67.32 67.35 65.06 65.07 13,866,104 -2.94(-4.32%)
Aug 14, 2023 64.11 68.21 63.95 68.01 22,034,094 +3.89(+6.07%)
Aug 11, 2023 64.64 65.05 63.83 64.11 11,870,137 -1.07(-1.63%)
Aug 10, 2023 66.79 67.19 64.67 65.18 12,823,890 -1.25(-1.89%)
Aug 09, 2023 67.51 67.70 66.36 66.44 10,080,844 -0.95(-1.40%)
Aug 08, 2023 68.43 68.49 66.69 67.38 14,824,113 -1.72(-2.49%)
Aug 07, 2023 69.57 69.95 68.56 69.11 10,577,769 -0.53(-0.76%)
Aug 04, 2023 69.22 70.65 68.86 69.63 11,300,321 +0.73(+1.06%)
Aug 03, 2023 67.30 69.12 66.90 68.91 11,123,534 +1.01(+1.48%)
Aug 02, 2023 69.47 69.57 67.07 67.90 14,076,112 -2.58(-3.66%)
Aug 01, 2023 70.72 70.80 69.61 70.48 13,202,461 -0.63(-0.88%)
Jul 31, 2023 70.84 71.49 70.59 71.11 11,238,145 +0.19(+0.27%)
Jul 28, 2023 71.30 71.84 70.38 70.92 11,983,298 +0.15(+0.21%)
Jul 27, 2023 70.20 72.05 69.68 70.77 25,165,592 +3.66(+5.45%)
Jul 26, 2023 64.74 67.61 64.74 67.11 14,978,420 +1.69(+2.59%)
Jul 25, 2023 65.14 65.73 64.82 65.42 8,628,837 +0.20(+0.31%)
Jul 24, 2023 65.10 66.38 64.97 65.22 10,314,232 -0.17(-0.26%)
Jul 21, 2023 65.03 65.90 64.09 65.39 24,940,284 +0.96(+1.48%)
Jul 20, 2023 64.14 65.29 64.00 64.43 12,882,046 -0.27(-0.42%)
Jul 19, 2023 65.37 65.50 64.54 64.70 9,497,476 +0.02(+0.03%)
Jul 18, 2023 64.11 64.86 63.50 64.68 10,439,560 -0.22(-0.34%)
Jul 17, 2023 63.55 65.41 63.09 64.90 11,374,304 +1.08(+1.69%)
Jul 14, 2023 64.05 65.28 63.43 63.83 13,915,603 -0.45(-0.70%)
Jul 13, 2023 63.93 64.39 63.30 64.27 11,428,587 +0.71(+1.12%)
Jul 12, 2023 64.21 64.44 62.87 63.56 13,998,154 +0.21(+0.34%)
Jul 11, 2023 62.35 63.42 62.06 63.35 13,515,264 +1.12(+1.79%)
Jul 10, 2023 60.59 62.58 60.34 62.23 17,017,742 +1.82(+3.02%)
Jul 07, 2023 61.19 61.25 60.38 60.41 15,132,739 -0.46(-0.76%)
Jul 06, 2023 60.63 61.43 60.15 60.87 15,705,555 -0.83(-1.34%)
Jul 05, 2023 63.13 63.38 61.66 61.70 16,696,575 -1.83(-2.88%)
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.