Skip to main content

Micron Technology (NQ: MU )

102.54 -0.37 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 102.18 102.94 101.26 102.54 18,831,916 -0.37(-0.36%)
Oct 07, 2024 102.16 104.59 100.81 102.91 21,722,022 +0.66(+0.65%)
Oct 04, 2024 103.65 104.24 101.40 102.25 21,945,902 +0.43(+0.42%)
Oct 03, 2024 99.47 102.53 99.40 101.82 22,136,968 +1.97(+1.97%)
Oct 02, 2024 100.59 102.12 99.33 99.85 26,305,824 -0.46(-0.46%)
Oct 01, 2024 103.40 104.20 98.94 100.31 34,278,592 -3.40(-3.28%)
Sep 30, 2024 106.08 106.75 102.26 103.71 39,590,000 -3.79(-3.53%)
Sep 27, 2024 110.50 110.97 107.03 107.50 42,960,180 -2.38(-2.17%)
Sep 26, 2024 113.10 114.80 107.53 109.88 107,882,352 +14.11(+14.73%)
Sep 25, 2024 94.16 96.17 93.93 95.77 54,205,464 +1.77(+1.88%)
Sep 24, 2024 94.73 95.00 92.76 94.00 22,982,056 +0.43(+0.46%)
Sep 23, 2024 92.68 94.80 92.58 93.57 23,376,936 +2.67(+2.94%)
Sep 20, 2024 88.40 90.97 88.33 90.90 28,711,078 +1.65(+1.85%)
Sep 19, 2024 89.35 90.39 87.58 89.25 25,185,752 +1.90(+2.18%)
Sep 18, 2024 87.99 89.20 86.71 87.35 20,100,746 -1.38(-1.56%)
Sep 17, 2024 88.06 89.57 87.54 88.73 17,729,376 +1.55(+1.78%)
Sep 16, 2024 87.24 88.24 85.92 87.18 26,467,006 -4.04(-4.43%)
Sep 13, 2024 88.09 91.47 87.87 91.22 21,268,376 +4.01(+4.60%)
Sep 12, 2024 87.10 88.03 84.12 87.21 30,940,844 -3.44(-3.79%)
Sep 11, 2024 88.20 90.83 86.08 90.65 20,864,762 +3.80(+4.38%)
Sep 10, 2024 86.97 87.19 84.87 86.85 17,004,132 +0.58(+0.67%)
Sep 09, 2024 87.85 87.96 85.01 86.27 20,495,240 -0.11(-0.13%)
Sep 06, 2024 89.37 89.65 85.26 86.38 23,587,164 -3.01(-3.37%)
Sep 05, 2024 88.10 90.70 87.76 89.39 13,866,662 +0.10(+0.11%)
Sep 04, 2024 88.36 90.73 87.81 89.29 16,347,745 +0.71(+0.80%)
Sep 03, 2024 93.63 93.88 88.31 88.58 28,881,698 -7.66(-7.96%)
Aug 30, 2024 96.92 98.41 94.99 96.24 18,819,388 +0.67(+0.70%)
Aug 29, 2024 96.56 97.98 94.99 95.57 18,978,958 +0.71(+0.75%)
Aug 28, 2024 97.36 97.68 92.70 94.86 25,506,644 -3.00(-3.07%)
Aug 27, 2024 97.09 98.49 96.67 97.86 17,219,944 -1.05(-1.06%)
Aug 26, 2024 100.67 102.19 97.61 98.91 26,728,116 -3.94(-3.83%)
Aug 23, 2024 103.04 104.41 100.31 102.85 25,465,124 -1.41(-1.35%)
Aug 22, 2024 108.95 111.00 103.96 104.26 17,953,388 -4.07(-3.76%)
Aug 21, 2024 108.16 108.40 106.21 108.33 13,648,469 +0.34(+0.31%)
Aug 20, 2024 108.33 109.19 106.16 107.99 16,050,890 -0.64(-0.59%)
Aug 19, 2024 107.25 108.72 104.76 108.63 15,728,396 +0.64(+0.59%)
Aug 16, 2024 106.83 109.47 105.35 107.99 18,383,338 +1.04(+0.97%)
Aug 15, 2024 103.51 108.05 102.75 106.95 29,097,764 +6.54(+6.51%)
Aug 14, 2024 101.00 101.95 98.07 100.41 22,454,552 +2.97(+3.05%)
Aug 13, 2024 96.61 97.78 94.91 97.44 23,544,980 +2.80(+2.96%)
Aug 12, 2024 93.10 96.53 92.63 94.64 18,872,318 +1.56(+1.68%)
Aug 09, 2024 91.79 94.53 91.45 93.08 21,627,232 +1.01(+1.10%)
Aug 08, 2024 88.48 92.85 88.03 92.07 24,734,468 +5.27(+6.07%)
Aug 07, 2024 93.38 93.58 86.58 86.80 29,455,142 -2.20(-2.47%)
Aug 06, 2024 89.20 90.86 87.15 89.00 26,396,600 -1.42(-1.57%)
Aug 05, 2024 87.63 92.25 84.91 90.42 36,932,912 -2.28(-2.46%)
Aug 02, 2024 97.16 97.69 91.07 92.70 36,046,944 -8.81(-8.68%)
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.