Stock Quote

Micron Technology (NQ: MU )

50.10 +0.09 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 50.54 52.06 49.81 50.10 39,150,816 +0.09(+0.18%)
Sep 29, 2022 50.04 50.30 49.22 50.01 25,463,772 -0.99(-1.94%)
Sep 28, 2022 50.11 51.19 50.10 51.00 17,781,788 +0.42(+0.83%)
Sep 27, 2022 49.82 50.65 49.40 50.58 17,314,640 +1.70(+3.48%)
Sep 26, 2022 49.92 50.46 48.81 48.88 19,262,520 -1.22(-2.44%)
Sep 23, 2022 49.28 50.15 48.45 50.10 24,591,992 +0.44(+0.89%)
Sep 22, 2022 49.80 50.37 49.34 49.66 21,315,992 -0.44(-0.88%)
Sep 21, 2022 49.74 52.51 49.72 50.10 31,107,742 -0.70(-1.38%)
Sep 20, 2022 51.53 51.59 50.59 50.80 19,370,104 -1.30(-2.50%)
Sep 19, 2022 51.97 52.77 51.88 52.10 19,242,678 -0.75(-1.42%)
Sep 16, 2022 51.89 53.01 51.49 52.85 24,901,716 +0.16(+0.30%)
Sep 15, 2022 52.70 53.45 51.98 52.69 15,616,199 -0.42(-0.79%)
Sep 14, 2022 53.89 54.23 52.45 53.11 19,982,992 -0.51(-0.95%)
Sep 13, 2022 55.70 56.24 53.14 53.62 22,356,456 -4.32(-7.46%)
Sep 12, 2022 57.46 58.14 57.03 57.94 10,704,618 +0.50(+0.87%)
Sep 09, 2022 56.17 57.68 56.17 57.44 13,929,829 +2.05(+3.70%)
Sep 08, 2022 54.49 55.91 53.74 55.39 18,408,878 +0.39(+0.71%)
Sep 07, 2022 55.31 55.72 54.01 55.00 17,028,056 -0.23(-0.42%)
Sep 06, 2022 56.33 56.69 55.12 55.23 12,132,259 -1.10(-1.95%)
Sep 02, 2022 58.30 58.80 56.00 56.33 12,809,673 -0.98(-1.71%)
Sep 01, 2022 55.26 57.40 54.79 57.31 17,591,588 +0.78(+1.38%)
Aug 31, 2022 55.99 57.16 55.81 56.53 14,158,123 +0.23(+0.41%)
Aug 30, 2022 57.48 57.80 55.58 56.30 12,741,255 -0.69(-1.21%)
Aug 29, 2022 57.31 58.00 56.52 56.99 11,604,897 -0.64(-1.11%)
Aug 26, 2022 61.07 61.22 57.61 57.63 15,754,046 -3.57(-5.83%)
Aug 25, 2022 58.60 61.27 58.58 61.20 12,168,359 +2.89(+4.96%)
Aug 24, 2022 57.88 58.56 57.36 58.31 9,956,713 +0.45(+0.78%)
Aug 23, 2022 58.35 59.29 57.76 57.86 12,793,835 -0.45(-0.77%)
Aug 22, 2022 59.56 59.61 57.97 58.31 13,095,123 -2.20(-3.64%)
Aug 19, 2022 61.83 62.25 60.28 60.51 14,050,387 -2.47(-3.92%)
Aug 18, 2022 61.75 63.41 61.25 62.98 11,301,517 +1.36(+2.21%)
Aug 17, 2022 62.81 62.81 60.76 61.62 14,725,250 -2.24(-3.51%)
Aug 16, 2022 64.12 64.56 63.22 63.86 9,273,243 -0.84(-1.30%)
Aug 15, 2022 64.70 65.12 63.89 64.70 9,687,889 -0.34(-0.52%)
Aug 12, 2022 62.66 65.42 62.23 65.04 16,194,016 +2.72(+4.36%)
Aug 11, 2022 62.00 64.10 62.00 62.32 18,299,072 +0.92(+1.50%)
Aug 10, 2022 60.00 61.56 59.39 61.40 17,416,628 +2.25(+3.80%)
Aug 09, 2022 58.99 60.54 57.74 59.15 33,093,812 -2.30(-3.74%)
Aug 08, 2022 61.99 62.62 60.98 61.45 11,459,344 -1.01(-1.62%)
Aug 05, 2022 62.86 63.22 61.80 62.46 15,057,725 -2.39(-3.69%)
Aug 04, 2022 64.12 64.99 63.65 64.85 11,335,541 +0.60(+0.93%)
Aug 03, 2022 62.50 64.53 62.44 64.25 12,288,354 +1.78(+2.85%)
Aug 02, 2022 61.75 63.30 60.88 62.47 11,534,322 -0.07(-0.11%)
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.