Skip to main content

Micron Technology (NQ: MU )

119.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,911,983 -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 9,970,458 -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 63.82 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 13,202,434 -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 10,439,512 -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%)
Jul 03, 2023 63.07 63.94 62.89 63.53 12,997,070 +0.80(+1.27%)
Jun 30, 2023 64.12 64.72 62.53 62.73 31,734,790 -1.22(-1.91%)
Jun 29, 2023 67.44 67.55 63.18 63.95 51,399,920 -2.72(-4.09%)
Jun 28, 2023 65.27 67.33 65.01 66.68 27,112,206 +0.28(+0.42%)
Jun 27, 2023 64.89 66.45 63.42 66.40 18,386,582 +1.33(+2.05%)
Jun 26, 2023 65.25 66.31 65.03 65.07 13,892,336 +0.17(+0.26%)
Jun 23, 2023 65.07 65.58 64.46 64.90 12,882,908 -0.96(-1.46%)
Jun 22, 2023 65.15 66.27 65.15 65.86 8,694,850 +0.45(+0.68%)
Jun 21, 2023 66.36 66.81 64.96 65.42 10,487,676 -1.09(-1.64%)
Jun 20, 2023 66.93 67.23 65.39 66.51 13,341,895 -0.76(-1.12%)
Jun 16, 2023 69.74 70.09 65.67 67.27 32,448,960 -1.14(-1.67%)
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.