Micron Technology, Inc. (NEO: MU)
Canada
· Delayed Price · Currency is CAD
19.99
-4.07 (-16.92%)
Dec 19, 2024, 9:30 AM EST
Micron Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 19.64 | 20.74 | 19.29 | 20.71 | - | 3.60% | 5,711 |
Dec 19, 2024 | 20.62 | 20.76 | 19.49 | 19.99 | - | -16.92% | 409,108 |
Dec 18, 2024 | 25.43 | 25.78 | 23.60 | 24.06 | - | -3.80% | 352,317 |
Dec 17, 2024 | 25.38 | 25.38 | 24.77 | 25.01 | - | 0.44% | 217,497 |
Dec 16, 2024 | 24.38 | 25.56 | 24.09 | 24.90 | - | 5.60% | 297,335 |
Dec 13, 2024 | 23.11 | 23.70 | 23.01 | 23.58 | - | 4.20% | 167,229 |
Dec 12, 2024 | 23.40 | 23.40 | 22.50 | 22.63 | - | -3.54% | 67,715 |
Dec 11, 2024 | 22.80 | 23.58 | 22.62 | 23.46 | - | 3.85% | 73,419 |
Dec 10, 2024 | 24.18 | 24.18 | 22.40 | 22.59 | - | -4.60% | 121,936 |
Dec 9, 2024 | 23.17 | 24.02 | 23.17 | 23.68 | - | 1.54% | 78,119 |
Dec 6, 2024 | 23.05 | 23.50 | 23.05 | 23.32 | - | 0.34% | 181,291 |
Dec 5, 2024 | 23.96 | 23.98 | 23.19 | 23.24 | - | -2.06% | 69,032 |
Dec 4, 2024 | 23.27 | 23.79 | 23.00 | 23.73 | - | 3.04% | 51,914 |
Dec 3, 2024 | 23.26 | 23.81 | 22.95 | 23.03 | - | 1.50% | 43,490 |
Dec 2, 2024 | 22.43 | 23.02 | 22.43 | 22.69 | - | 0.18% | 30,988 |
Nov 29, 2024 | 22.40 | 22.65 | 22.15 | 22.65 | - | -0.13% | 19,740 |
Nov 28, 2024 | 23.70 | 23.70 | 22.66 | 22.68 | - | 0.18% | 4,379 |
Nov 27, 2024 | 23.18 | 23.20 | 22.27 | 22.64 | - | -3.37% | 38,711 |
Nov 26, 2024 | 24.02 | 24.02 | 23.14 | 23.43 | - | -2.66% | 17,220 |
Nov 25, 2024 | 24.04 | 24.47 | 24.01 | 24.07 | - | 1.78% | 36,386 |
Nov 22, 2024 | 23.51 | 23.84 | 23.43 | 23.65 | - | 0.21% | 14,948 |
Nov 21, 2024 | 23.07 | 23.75 | 22.60 | 23.60 | - | 4.10% | 37,416 |
Nov 20, 2024 | 22.61 | 22.67 | 22.32 | 22.67 | - | 0.71% | 10,446 |
Nov 19, 2024 | 22.40 | 22.53 | 22.23 | 22.51 | - | 0.40% | 29,724 |
Nov 18, 2024 | 22.27 | 22.54 | 22.04 | 22.42 | - | 0.90% | 13,495 |
Nov 15, 2024 | 22.54 | 22.61 | 22.06 | 22.22 | - | -2.59% | 18,133 |
Nov 14, 2024 | 23.29 | 23.40 | 22.71 | 22.81 | - | -1.04% | 28,658 |
Nov 13, 2024 | 23.66 | 23.73 | 23.02 | 23.05 | - | -3.96% | 23,782 |
Nov 12, 2024 | 24.16 | 24.16 | 23.54 | 24.00 | - | -4.04% | 38,148 |
Nov 11, 2024 | 25.65 | 25.65 | 24.63 | 25.01 | - | -3.06% | 22,219 |
Nov 8, 2024 | 25.91 | 26.31 | 25.55 | 25.80 | - | -1.41% | 34,109 |
Nov 7, 2024 | 26.02 | 26.23 | 25.70 | 26.17 | - | 1.51% | 27,980 |
Nov 6, 2024 | 25.02 | 25.84 | 24.71 | 25.78 | - | 5.96% | 39,990 |
Nov 5, 2024 | 23.49 | 24.33 | 23.49 | 24.33 | - | 3.58% | 12,679 |
Nov 4, 2024 | 23.43 | 23.84 | 23.39 | 23.49 | - | 2.17% | 8,376 |
Nov 1, 2024 | 23.04 | 23.21 | 22.96 | 22.99 | - | -0.04% | 12,048 |
Oct 31, 2024 | 23.51 | 23.60 | 22.86 | 23.00 | - | -4.25% | 12,306 |
Oct 30, 2024 | 24.57 | 24.57 | 23.95 | 24.02 | - | -4.15% | 15,094 |
Oct 29, 2024 | 24.64 | 25.06 | 24.41 | 25.06 | - | 2.04% | 17,818 |
Oct 28, 2024 | 24.71 | 24.87 | 24.56 | 24.56 | - | -1.60% | 27,868 |
Oct 25, 2024 | 24.94 | 25.27 | 24.88 | 24.96 | - | 1.46% | 16,865 |
Oct 24, 2024 | 24.56 | 24.70 | 24.47 | 24.60 | - | 1.36% | 24,793 |
Oct 23, 2024 | 24.64 | 24.64 | 23.95 | 24.27 | - | -2.53% | 19,201 |
Oct 22, 2024 | 24.94 | 24.94 | 24.56 | 24.90 | - | -0.95% | 11,214 |
Oct 21, 2024 | 25.68 | 25.68 | 24.87 | 25.14 | - | -2.06% | 23,427 |
Oct 18, 2024 | 25.86 | 26.03 | 25.39 | 25.67 | - | -0.77% | 36,163 |
Oct 17, 2024 | 25.75 | 26.21 | 25.68 | 25.87 | - | 2.54% | 54,074 |
Oct 16, 2024 | 24.50 | 25.30 | 24.46 | 25.23 | - | 4.95% | 28,062 |
Oct 15, 2024 | 24.96 | 25.27 | 23.88 | 24.04 | - | -2.67% | 45,969 |
Oct 11, 2024 | 24.20 | 24.81 | 24.20 | 24.70 | - | 1.15% | 24,272 |
Oct 10, 2024 | 23.36 | 24.63 | 23.36 | 24.42 | - | 4.23% | 35,725 |
Oct 9, 2024 | 23.65 | 23.65 | 23.19 | 23.43 | - | -1.26% | 28,753 |
Oct 8, 2024 | 23.65 | 23.73 | 23.42 | 23.73 | - | -0.08% | 9,508 |
Oct 7, 2024 | 23.59 | 24.07 | 23.33 | 23.75 | - | 0.59% | 15,891 |
Oct 4, 2024 | 23.75 | 23.97 | 23.47 | 23.61 | - | 0.64% | 9,258 |
Oct 3, 2024 | 22.99 | 23.67 | 22.99 | 23.46 | - | 1.56% | 21,229 |
Oct 2, 2024 | 23.20 | 23.42 | 22.99 | 23.10 | - | -0.77% | 25,502 |
Oct 1, 2024 | 23.77 | 23.77 | 22.88 | 23.28 | - | -2.35% | 38,826 |
Sep 30, 2024 | 24.55 | 24.62 | 23.68 | 23.84 | - | -4.26% | 32,798 |
Sep 27, 2024 | 25.54 | 25.54 | 24.79 | 24.90 | - | -1.78% | 48,288 |
Sep 26, 2024 | 26.16 | 26.56 | 25.00 | 25.35 | - | 14.19% | 102,235 |
Sep 25, 2024 | 21.77 | 22.22 | 21.77 | 22.20 | - | 2.16% | 76,562 |
Sep 24, 2024 | 21.98 | 21.98 | 21.48 | 21.73 | - | 0.46% | 25,355 |
Sep 23, 2024 | 21.50 | 21.87 | 21.50 | 21.63 | - | 2.61% | 28,355 |
Sep 20, 2024 | 20.52 | 21.08 | 20.52 | 21.08 | - | 2.23% | 100 |
Sep 19, 2024 | 20.72 | 20.88 | 20.62 | 20.62 | - | 1.43% | 10,927 |