Skip to main content

Micron Technology (NQ: MU )

54.86 -0.34 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 54.68 55.85 54.52 54.86 9,931,445 -0.34(-0.62%)
Dec 08, 2022 54.56 55.70 54.05 55.20 13,606,155 +1.38(+2.56%)
Dec 07, 2022 53.12 54.24 52.44 53.82 11,366,166 +0.14(+0.26%)
Dec 06, 2022 53.86 54.62 53.24 53.68 17,986,812 -0.36(-0.67%)
Dec 05, 2022 54.37 55.27 53.70 54.04 13,800,806 -0.64(-1.17%)
Dec 02, 2022 54.34 55.42 53.38 54.68 15,946,506 -0.81(-1.46%)
Dec 01, 2022 57.83 57.92 55.10 55.49 21,759,478 -2.16(-3.75%)
Nov 30, 2022 53.58 57.68 52.61 57.65 31,455,580 +2.53(+4.59%)
Nov 29, 2022 55.71 56.52 54.77 55.12 12,853,017 -0.63(-1.13%)
Nov 28, 2022 57.32 57.76 55.47 55.75 15,512,607 -2.66(-4.55%)
Nov 25, 2022 58.67 59.13 58.39 58.41 4,360,459 -0.52(-0.88%)
Nov 23, 2022 58.24 59.06 57.75 58.93 8,996,882 +0.31(+0.53%)
Nov 22, 2022 57.55 58.68 56.98 58.62 8,953,267 +1.46(+2.55%)
Nov 21, 2022 58.02 58.02 56.82 57.16 9,966,752 -1.42(-2.42%)
Nov 18, 2022 59.56 59.66 58.10 58.58 9,703,759 -0.16(-0.27%)
Nov 17, 2022 57.30 58.99 56.51 58.74 14,212,289 -0.13(-0.22%)
Nov 16, 2022 60.53 61.38 58.12 58.87 25,890,448 -4.23(-6.70%)
Nov 15, 2022 63.49 64.44 62.42 63.10 16,321,460 +1.32(+2.14%)
Nov 14, 2022 61.94 62.75 60.98 61.78 13,982,615 -0.74(-1.18%)
Nov 11, 2022 60.65 63.18 59.88 62.52 17,579,448 +2.25(+3.73%)
Nov 10, 2022 58.60 60.38 58.06 60.27 24,975,004 +4.30(+7.68%)
Nov 09, 2022 56.22 56.65 55.51 55.97 19,948,440 -1.52(-2.64%)
Nov 08, 2022 57.38 57.87 56.48 57.49 14,165,815 +0.93(+1.64%)
Nov 07, 2022 56.43 56.82 55.46 56.56 11,406,504 +0.39(+0.69%)
Nov 04, 2022 55.26 56.91 54.81 56.17 18,882,684 +2.69(+5.03%)
Nov 03, 2022 52.71 54.37 51.91 53.48 12,767,560 +0.03(+0.06%)
Nov 02, 2022 54.74 56.27 53.42 53.45 17,303,476 -1.41(-2.57%)
Nov 01, 2022 55.09 55.44 54.11 54.86 11,727,626 +0.76(+1.40%)
Oct 31, 2022 53.91 54.93 53.17 54.10 15,931,610 +0.06(+0.11%)
Oct 28, 2022 51.83 54.44 51.46 54.04 19,171,156 +1.83(+3.51%)
Oct 27, 2022 55.37 56.23 52.12 52.21 27,330,658 -3.24(-5.84%)
Oct 26, 2022 56.08 57.44 54.96 55.45 23,521,944 -0.42(-0.75%)
Oct 25, 2022 56.68 57.03 55.34 55.87 17,288,424 -0.37(-0.66%)
Oct 24, 2022 56.23 56.81 55.07 56.24 15,292,214 +0.19(+0.34%)
Oct 21, 2022 53.49 56.28 53.34 56.05 20,199,276 +2.35(+4.38%)
Oct 20, 2022 53.50 55.10 53.17 53.70 15,709,773 +0.67(+1.26%)
Oct 19, 2022 52.09 53.43 52.06 53.03 14,784,041 +0.48(+0.91%)
Oct 18, 2022 55.01 55.14 51.66 52.55 19,766,228 -0.95(-1.78%)
Oct 17, 2022 54.60 54.99 52.85 53.50 18,256,146 +0.78(+1.48%)
Oct 14, 2022 55.24 55.44 52.60 52.72 20,409,244 -2.14(-3.90%)
Oct 13, 2022 51.35 55.92 50.74 54.86 27,604,016 +2.11(+4.00%)
Oct 12, 2022 53.60 53.77 52.39 52.75 18,129,268 -0.96(-1.79%)
Oct 11, 2022 50.64 54.78 50.33 53.71 32,806,228 +2.33(+4.53%)
Oct 10, 2022 53.07 53.13 50.77 51.38 17,224,784 -1.53(-2.89%)
Oct 07, 2022 53.56 54.65 52.51 52.91 21,978,070 -1.60(-2.93%)
Oct 06, 2022 54.29 54.99 53.19 54.51 17,176,260 -0.11(-0.20%)
Oct 05, 2022 52.77 55.08 52.06 54.61 20,452,244 +0.77(+1.43%)
Oct 04, 2022 53.45 54.69 52.55 53.85 24,323,116 +2.24(+4.33%)
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.