Micron Technology (NQ: MU )

89.44 -0.28 (-0.31%)
Streaming Delayed Price Updated: 12:31 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 90.00 91.10 88.40 89.72 26,035,596 -0.40(-0.44%)
Dec 20, 2024 85.41 90.25 83.54 90.12 49,578,852 +3.60(+4.16%)
Dec 19, 2024 90.08 91.00 84.61 86.52 80,161,840 -17.38(-16.73%)
Dec 18, 2024 110.25 112.04 102.73 103.90 61,645,620 -4.70(-4.33%)
Dec 17, 2024 109.75 110.49 107.68 108.60 35,834,756 +0.34(+0.31%)
Dec 16, 2024 105.61 111.13 104.54 108.26 42,671,224 +5.76(+5.62%)
Dec 13, 2024 100.76 103.20 99.67 102.50 23,926,122 +4.26(+4.34%)
Dec 12, 2024 101.40 101.98 97.76 98.24 19,189,858 -3.82(-3.74%)
Dec 11, 2024 99.50 102.66 98.30 102.06 15,221,087 +3.96(+4.03%)
Dec 10, 2024 104.96 105.00 97.27 98.10 23,533,316 -4.72(-4.59%)
Dec 09, 2024 100.65 104.50 100.37 102.82 14,104,238 +1.65(+1.63%)
Dec 06, 2024 100.88 102.19 100.03 101.17 12,381,053 +0.30(+0.30%)
Dec 05, 2024 103.88 104.25 100.61 100.87 13,606,400 -2.33(-2.26%)
Dec 04, 2024 100.77 103.41 99.80 103.20 16,275,548 +3.36(+3.37%)
Dec 03, 2024 101.12 103.68 99.63 99.84 23,428,256 +1.29(+1.31%)
Dec 02, 2024 97.60 100.09 97.53 98.55 16,507,275 +0.60(+0.61%)
Nov 29, 2024 97.24 98.20 96.10 97.95 13,729,481 -0.25(-0.25%)
Nov 27, 2024 100.94 101.04 96.64 98.20 17,046,480 -3.60(-3.54%)
Nov 26, 2024 104.00 104.72 100.31 101.80 19,263,562 -2.68(-2.57%)
Nov 25, 2024 103.85 106.40 103.81 104.48 22,855,340 +1.84(+1.79%)
Nov 22, 2024 102.36 103.71 101.65 102.64 12,063,767 -0.12(-0.12%)
Nov 21, 2024 100.10 103.29 98.06 102.76 18,898,484 +4.39(+4.46%)
Nov 20, 2024 97.97 98.53 96.53 98.37 10,421,484 +0.64(+0.65%)
Nov 19, 2024 97.00 98.18 96.51 97.73 12,633,107 +0.22(+0.23%)
Nov 18, 2024 96.55 98.07 95.53 97.51 14,236,474 +1.17(+1.21%)
Nov 15, 2024 97.55 98.20 95.64 96.34 18,518,344 -2.84(-2.86%)
Nov 14, 2024 101.29 102.29 98.56 99.18 18,423,426 -0.74(-0.74%)
Nov 13, 2024 102.80 103.34 99.82 99.92 18,392,872 -4.18(-4.02%)
Nov 12, 2024 105.00 105.09 102.07 104.10 21,832,556 -4.55(-4.19%)
Nov 11, 2024 110.94 111.51 106.77 108.65 14,461,144 -3.25(-2.90%)
Nov 08, 2024 112.14 114.30 110.56 111.90 13,186,981 -1.51(-1.33%)
Nov 07, 2024 112.56 113.86 111.37 113.41 13,533,931 +1.58(+1.41%)
Nov 06, 2024 108.38 112.32 107.00 111.83 20,361,180 +6.34(+6.01%)
Nov 05, 2024 102.00 105.62 101.79 105.49 12,046,777 +3.76(+3.70%)
Nov 04, 2024 101.50 103.79 101.00 101.73 15,739,556 +2.00(+2.01%)
Nov 01, 2024 100.00 100.61 99.37 99.73 13,623,363 +0.08(+0.08%)
Oct 31, 2024 102.20 102.49 99.07 99.65 19,815,326 -4.43(-4.26%)
Oct 30, 2024 106.26 106.80 103.64 104.08 14,311,482 -4.10(-3.79%)
Oct 29, 2024 106.58 108.75 105.60 108.18 15,149,283 +1.79(+1.68%)
Oct 28, 2024 106.78 108.18 106.32 106.39 12,369,334 -1.52(-1.41%)
Oct 25, 2024 108.34 109.88 107.72 107.91 12,265,052 +1.06(+0.99%)
Oct 24, 2024 106.78 107.53 105.55 106.85 13,186,773 +1.80(+1.71%)
Oct 23, 2024 106.56 107.10 103.54 105.05 15,204,766 -2.77(-2.57%)
Oct 22, 2024 108.24 108.52 106.37 107.82 13,749,600 -1.26(-1.16%)
Oct 21, 2024 111.10 111.14 107.69 109.08 14,811,225 -2.07(-1.86%)
Oct 18, 2024 111.75 112.90 109.86 111.15 16,700,442 -0.90(-0.80%)
Oct 17, 2024 111.34 114.14 111.01 112.05 26,546,078 +2.81(+2.57%)
Oct 16, 2024 106.02 109.63 105.61 109.24 20,425,380 +4.92(+4.72%)
Oct 15, 2024 107.86 109.49 102.71 104.32 23,380,980 -4.02(-3.71%)
Oct 14, 2024 107.81 108.71 106.80 108.34 14,993,285 +1.42(+1.33%)
Oct 11, 2024 105.04 107.65 104.99 106.92 19,134,024 +1.23(+1.16%)
Oct 10, 2024 101.37 106.58 100.84 105.69 27,559,268 +3.99(+3.92%)
Oct 09, 2024 102.25 102.29 100.32 101.70 18,426,452 -0.84(-0.82%)
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 +0.77(+0.76%)
Oct 04, 2024 103.53 104.12 101.29 102.14 21,922,216 +0.43(+0.42%)
Oct 03, 2024 99.36 102.42 99.29 101.70 22,161,894 +1.97(+1.97%)
Oct 02, 2024 100.48 102.00 99.22 99.74 26,335,442 -0.46(-0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.