Skip to main content

Micron Technology (NQ: MU )

89.91 -1.94 (-2.11%)
Streaming Delayed Price Updated: 11:20 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 91.89 92.75 90.49 91.85 21,424,266 +2.39(+2.67%)
Feb 26, 2024 89.68 92.35 88.90 89.46 28,898,428 +3.46(+4.02%)
Feb 23, 2024 86.55 86.82 85.05 86.00 10,232,800 +0.09(+0.10%)
Feb 22, 2024 85.00 86.31 83.88 85.91 17,493,082 +4.42(+5.42%)
Feb 21, 2024 80.79 81.50 79.94 81.49 9,913,489 +0.78(+0.97%)
Feb 20, 2024 79.33 80.77 79.15 80.71 12,736,047 +1.21(+1.52%)
Feb 16, 2024 80.96 81.34 79.25 79.50 15,553,096 -2.13(-2.61%)
Feb 15, 2024 82.24 82.71 81.51 81.63 11,510,982 -0.20(-0.24%)
Feb 14, 2024 82.18 83.17 81.49 81.83 12,868,368 +0.30(+0.37%)
Feb 13, 2024 82.47 83.55 80.77 81.53 21,192,150 -4.17(-4.87%)
Feb 12, 2024 85.53 86.91 85.39 85.70 10,355,324 +0.14(+0.16%)
Feb 09, 2024 85.06 85.62 83.96 85.56 12,161,519 +0.68(+0.80%)
Feb 08, 2024 85.51 86.03 84.53 84.88 12,522,591 -0.29(-0.34%)
Feb 07, 2024 84.14 85.28 82.47 85.17 16,363,666 +0.57(+0.67%)
Feb 06, 2024 86.83 87.19 83.72 84.60 12,980,288 -2.38(-2.74%)
Feb 05, 2024 86.74 87.22 85.61 86.98 8,405,716 +0.50(+0.58%)
Feb 02, 2024 85.07 86.60 84.94 86.48 10,450,046 +0.87(+1.02%)
Feb 01, 2024 86.07 86.19 84.61 85.61 10,420,383 -0.14(-0.16%)
Jan 31, 2024 84.96 86.92 84.79 85.75 11,393,130 -0.41(-0.48%)
Jan 30, 2024 88.08 89.17 85.76 86.16 12,973,512 -2.91(-3.27%)
Jan 29, 2024 88.50 89.57 88.02 89.07 12,099,694 +1.02(+1.16%)
Jan 26, 2024 87.24 88.50 86.29 88.05 14,934,552 -1.15(-1.29%)
Jan 25, 2024 89.15 90.04 88.50 89.20 15,859,493 +1.12(+1.27%)
Jan 24, 2024 88.41 88.57 86.61 88.08 19,725,192 +0.55(+0.63%)
Jan 23, 2024 89.00 89.18 86.88 87.53 16,893,856 -1.71(-1.92%)
Jan 22, 2024 88.27 89.95 88.01 89.24 14,308,887 +1.73(+1.98%)
Jan 19, 2024 86.06 87.78 85.62 87.51 18,156,778 +2.69(+3.17%)
Jan 18, 2024 85.22 85.82 84.04 84.82 15,057,446 +1.54(+1.85%)
Jan 17, 2024 83.69 83.97 82.62 83.28 10,244,425 -1.33(-1.57%)
Jan 16, 2024 82.54 85.22 82.33 84.61 13,701,326 +2.22(+2.69%)
Jan 12, 2024 82.75 83.05 81.71 82.39 10,187,554 -1.00(-1.20%)
Jan 11, 2024 82.80 83.45 81.82 83.39 10,561,666 +1.01(+1.23%)
Jan 10, 2024 82.96 83.02 81.66 82.38 10,744,629 -0.95(-1.14%)
Jan 09, 2024 83.13 84.19 82.90 83.33 12,135,294 -1.62(-1.91%)
Jan 08, 2024 83.89 85.51 83.83 84.95 16,199,053 +1.50(+1.80%)
Jan 05, 2024 81.48 83.53 81.01 83.45 15,483,757 +0.74(+0.89%)
Jan 04, 2024 83.47 84.26 82.61 82.71 19,125,802 +0.45(+0.55%)
Jan 03, 2024 81.20 82.59 80.62 82.26 12,912,047 -0.08(-0.10%)
Jan 02, 2024 84.00 84.08 81.75 82.34 13,603,940 -3.00(-3.52%)
Dec 29, 2023 85.84 86.14 85.03 85.34 8,549,233 -0.55(-0.63%)
Dec 28, 2023 86.63 86.63 85.73 85.89 9,617,339 -0.66(-0.76%)
Dec 27, 2023 87.36 87.37 86.10 86.54 9,194,050 -0.40(-0.46%)
Dec 26, 2023 86.57 87.75 86.31 86.94 11,207,523 +0.57(+0.66%)
Dec 22, 2023 86.03 87.37 85.51 86.37 22,562,094 +1.01(+1.18%)
Dec 21, 2023 84.89 85.91 83.00 85.37 54,051,424 +6.78(+8.63%)
Dec 20, 2023 81.35 81.51 78.52 78.58 28,673,712 -3.48(-4.24%)
Dec 19, 2023 81.56 82.16 81.06 82.06 14,314,951 +0.61(+0.75%)
Dec 18, 2023 81.48 81.75 80.70 81.45 14,496,403 +0.15(+0.18%)
Dec 15, 2023 82.78 82.88 81.00 81.30 19,590,482 -0.78(-0.95%)
Dec 14, 2023 80.70 82.29 80.68 82.08 17,360,834 +2.40(+3.01%)
Dec 13, 2023 78.20 80.16 77.93 79.68 11,620,775 +1.63(+2.09%)
Dec 12, 2023 77.32 78.16 77.00 78.06 10,282,897 +0.37(+0.48%)
Dec 11, 2023 77.09 78.41 76.86 77.69 18,565,526 +2.83(+3.78%)
Dec 08, 2023 73.38 75.25 73.36 74.86 12,023,147 +1.31(+1.78%)
Dec 07, 2023 73.92 74.11 72.89 73.55 10,653,723 +0.52(+0.71%)
Dec 06, 2023 75.20 75.30 72.83 73.03 8,938,456 -0.56(-0.76%)
Dec 05, 2023 73.37 73.87 72.94 73.59 8,807,199 -0.60(-0.81%)
Dec 04, 2023 75.32 75.50 73.23 74.19 11,673,592 -1.64(-2.16%)
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.