MU

Micron Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Micron Technology Inc MU NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.30 -1.57% 81.58 20:00:01
Open Price Low Price High Price Close Price Prev Close
83.79 80.64 84.43 81.62 82.88
more quote information »

MU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week83.1389.0580.6484.3523,461,169-1.55-1.86%
1 Month73.0089.0572.3680.9521,647,8668.5811.75%
3 Months73.7789.0565.6774.6118,540,9667.8110.59%
6 Months83.6889.0565.6775.9419,355,850-2.10-2.51%
1 Year70.5796.9665.6779.6919,237,36911.0115.6%
3 Years40.2096.9628.3954.4923,066,22441.38102.94%
5 Years19.0096.9618.39548.2828,112,16262.58329.37%

MU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 81.62 -1.26 -1.52% 83.79 84.43 80.64 19,173,111
Dec 02 2021 82.88 -2.27 -2.67% 82.632 83.59 81.35 22,976,214
Dec 01 2021 85.15 1.15 1.37% 86.55 89.05 85.00 31,670,808
Nov 30 2021 84.00 -2.14 -2.48% 85.58 86.92 83.95 27,288,219
Nov 29 2021 86.14 2.72 3.26% 84.36 86.27 84.155 18,883,357
Nov 26 2021 83.42 -2.79 -3.24% 83.13 84.05 81.98 16,487,249
Nov 24 2021 86.21 0.80 0.94% 84.75 87.155 84.61 21,655,918
Nov 23 2021 85.41 1.55 1.85% 85.04 87.71 84.33 31,811,143
Nov 22 2021 83.86 0.83 1.0% 83.62 87.67 83.62 34,765,962
Nov 19 2021 83.03 6.01 7.8% 78.93 83.86 78.93 47,207,974
Nov 18 2021 77.02 1.56 2.07% 76.90 77.50 75.76 16,849,232
Nov 17 2021 75.46 -1.35 -1.76% 76.48 76.57 75.19 11,586,423
Nov 16 2021 76.81 0.03 0.04% 76.51 77.15 75.78 11,770,287
Nov 15 2021 76.78 -0.52 -0.67% 77.76 78.28 76.60 12,643,293
Nov 12 2021 77.30 2.75 3.69% 75.02 78.02 74.95 26,523,351
Nov 11 2021 74.55 1.14 1.55% 74.02 74.96 73.619 12,172,892
Nov 10 2021 73.41 -2.18 -2.88% 74.155 75.147 73.2082 15,225,183
Nov 09 2021 75.59 1.03 1.38% 75.10 76.27 74.56 20,060,872
Nov 08 2021 74.56 1.64 2.25% 73.31 75.03 73.12 18,717,389
Nov 05 2021 72.92 0.68 0.94% 73.00 73.74 72.36 13,013,982
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211205 14:05:55