MU

Micron Technology Historical Data

Company Name Stock Ticker Symbol Market Type
Micron Technology Inc MU NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.12 2.08% 55.08 19:58:14
Open Price Low Price High Price Close Price Prev Close
52.91 52.17 55.20 54.73 53.96
more quote information »

MU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week50.1055.2049.2251.2226,221,2384.989.94%
1 Month55.3158.1448.4551.9521,308,388-0.23-0.42%
3 Months57.37565.41548.4556.9016,714,316-2.30-4.0%
6 Months76.7878.0248.4562.0218,016,113-21.70-28.26%
1 Year71.2198.439948.4573.0719,726,464-16.13-22.65%
3 Years44.3098.439931.1365.0320,632,12110.7824.33%
5 Years39.8098.439928.3954.6326,893,61215.2838.39%

MU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 54.73 0.77 1.43% 52.91 55.20 52.17 20,402,981
Oct 04 2022 53.96 2.24 4.33% 53.56 54.81 52.6616 24,267,321
Oct 03 2022 51.72 1.62 3.23% 51.01 53.085 50.64 24,622,324
Sep 30 2022 50.10 0.09 0.18% 50.58 52.06 49.81 39,064,919
Sep 29 2022 50.01 -0.99 -1.94% 50.04 50.30 49.22 25,374,230
Sep 28 2022 51.00 0.42 0.83% 50.10 51.19 50.10 17,778,460
Sep 27 2022 50.58 1.70 3.48% 49.79 50.65 49.40 17,319,859
Sep 26 2022 48.88 -1.22 -2.44% 49.925 50.46 48.8399 19,255,266
Sep 23 2022 50.10 0.44 0.89% 49.28 50.15 48.45 24,577,753
Sep 22 2022 49.66 -0.44 -0.88% 49.76 50.37 49.345 21,313,919
Sep 21 2022 50.10 -0.70 -1.38% 49.71 52.51 49.71 31,097,682
Sep 20 2022 50.80 -1.30 -2.5% 51.57 51.59 50.59 19,368,734
Sep 19 2022 52.10 -0.75 -1.42% 51.97 52.77 51.88 19,240,713
Sep 16 2022 52.85 0.16 0.3% 51.89 53.01 51.49 24,889,267
Sep 15 2022 52.69 -0.42 -0.79% 52.70 53.45 51.98 15,612,085
Sep 14 2022 53.11 -0.51 -0.95% 53.89 54.2302 52.455 19,975,036
Sep 13 2022 53.62 -4.32 -7.46% 55.71 56.24 53.14 22,348,774
Sep 12 2022 57.94 0.50 0.87% 57.46 58.14 57.03 10,702,843
Sep 09 2022 57.44 2.05 3.7% 56.17 57.68 56.17 13,925,689
Sep 08 2022 55.39 0.39 0.71% 54.47 55.915 53.74 18,407,886
Sep 07 2022 55.00 -0.23 -0.42% 55.31 55.72 54.01 17,026,060
Sep 06 2022 55.23 -1.10 -1.95% 56.33 56.69 55.125 12,127,594
See More Historical Prices »


Your Recent History
NASDAQ
MU
Micron Tec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now