Cboe CA - Delayed Quote CAD

Micron Technology, Inc. (MU.NE)

21.17
-0.32
(-1.49%)
At close: May 23 at 3:50:20 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 202520.9821.2520.6421.1721.1735,776
May 22, 202521.6021.9021.4521.4921.498,894
May 21, 202522.0922.3621.6221.7421.7418,075
May 20, 202522.2622.3021.9922.2222.2214,732
May 16, 202521.8322.2421.8022.1822.1832,333
May 15, 202521.3921.6520.9021.6421.6417,210
May 14, 202521.8722.1121.4421.6021.6032,448
May 13, 202521.0322.0521.0021.9621.9643,884
May 12, 202521.0221.3520.8520.9120.9177,722
May 9, 202519.4719.5219.2219.5019.5017,737
May 8, 202519.0619.5618.9119.3219.3220,215
May 7, 202518.3518.7918.2518.7918.7934,304
May 6, 202517.8818.3617.8118.3318.3314,114
May 5, 202518.0618.3918.0618.2718.278,601
May 2, 202518.0618.5117.9618.3218.3234,551
May 1, 202518.0118.0917.7417.6517.6534,458
Apr 30, 202516.7317.4315.6017.4317.4332,899
Apr 29, 202517.7617.7617.3817.4517.4532,117
Apr 28, 202517.9317.9817.4517.8717.8716,634
Apr 25, 202517.5018.2217.4718.1218.1229,972
Apr 24, 202516.9617.5616.7817.5617.5630,058
Apr 23, 202516.7817.0716.4816.5716.5769,670
Apr 22, 202515.3915.9915.3315.9215.9228,588
Apr 21, 202515.4115.4114.9115.1515.1543,044
Apr 17, 202515.9515.9515.2815.6015.6021,138
Apr 16, 202515.4515.9115.2715.7215.7224,816
Apr 15, 202516.2116.4816.0116.1416.1427,618
Apr 14, 202517.0317.0315.9016.1016.1068,462
Apr 11, 202515.7115.9315.2515.8015.8043,556
Apr 10, 202516.5416.5415.4115.9615.9672,700
Apr 9, 202515.0117.8014.5317.6817.68184,767
Apr 8, 202516.3416.5514.4814.9514.9563,382
Apr 7, 202514.4916.1914.0115.5515.55207,203
Apr 4, 202516.0816.1914.5514.7414.74103,038
Apr 3, 202518.8918.8916.9516.9716.97105,695
Apr 2, 202519.7720.3219.7720.1520.159,516
Apr 1, 202520.0620.1919.6920.1920.1915,365
Mar 31, 2025 0.026042 Dividend
Mar 31, 202519.6119.7719.1619.7719.7725,283
Mar 28, 202520.5120.6319.9520.1220.0939,333
Mar 27, 202520.4620.9220.4020.7120.6813,107
Mar 26, 202521.7621.9220.7020.9920.9642,670
Mar 25, 202521.9321.9321.2421.4421.4141,276
Mar 24, 202521.7522.3621.7522.0522.0284,417
Mar 21, 202523.4323.4321.3321.6021.57130,296
Mar 20, 202523.4323.4323.4323.4323.40100
Mar 19, 202522.9223.5122.9223.2523.2210,893
Mar 18, 202523.1023.5022.9923.1323.1034,465
Mar 17, 202523.0023.7323.0023.5623.5320,928
Mar 14, 202522.4623.3522.4622.9622.9327,540
Mar 13, 202521.8022.2821.5021.6221.5918,405
Mar 12, 202521.0722.0421.0721.8321.8034,255
Mar 11, 202519.9320.6919.8020.3520.3242,061
Mar 10, 202520.4820.6219.6819.8219.7949,558
Mar 7, 202520.6221.2120.4921.1821.1523,302
Mar 6, 202520.6621.2520.3420.3620.3340,132
Mar 5, 202520.8121.6420.8121.5121.4814,120
Mar 4, 202521.3921.3921.3921.3921.36-
Mar 3, 202521.3921.3921.3921.3921.36-
Feb 28, 202520.7121.5220.6021.3921.3650,680
Feb 27, 202522.3522.7820.8920.9520.9248,039
Feb 26, 202522.0122.7521.8822.3022.2735,099
Feb 25, 202521.7221.8321.1921.2621.2323,875
Feb 24, 202522.8322.9021.7621.7621.7333,826
Feb 21, 202523.4423.5522.3822.5822.5556,736
Feb 20, 202523.8023.8923.3923.5523.5251,120
Feb 19, 202524.1024.4023.6523.8023.7781,755
Feb 18, 202523.3324.6123.3324.4024.3770,691
Feb 14, 202522.4722.9822.4222.7622.7338,860
Feb 13, 202521.0221.9421.0221.8921.8682,388
Feb 12, 202520.5221.1420.0520.9920.9649,599
Feb 11, 202521.5821.8921.4021.5021.4728,092
Feb 10, 202521.3521.9921.3521.9621.9351,534
Feb 7, 202521.9321.9320.9921.0621.0322,787
Feb 6, 202521.6222.0821.4321.5921.5645,357
Feb 5, 202520.7021.4020.6921.3721.3445,621
Feb 4, 202520.4020.8720.3620.7620.7337,684
Feb 3, 202520.3720.7320.1620.5920.5668,438
Jan 31, 202520.9021.5720.8820.9420.918,037
Jan 30, 202520.7021.3120.6821.2021.1712,499
Jan 29, 202520.6120.7020.1120.3820.3511,547
Jan 28, 202521.3021.3720.1820.2320.20145,525
Jan 27, 202521.7721.9220.2420.9020.87132,687
Jan 24, 202524.1824.1823.5523.6323.6045,415
Jan 23, 202524.0024.3123.7224.0023.9778,127
Jan 22, 202525.0425.2824.7025.0024.9772,121
Jan 21, 202524.2025.2524.1625.0625.0367,595
Jan 20, 202524.4724.4724.3924.4224.392,938
Jan 17, 202523.7724.2123.5024.2324.20102,504
Jan 16, 202523.9924.0023.3823.5623.5349,236
Jan 15, 202522.8023.8022.7723.6623.6358,057
Jan 14, 202522.3122.3121.8722.3022.2746,284
Jan 13, 202521.9521.9521.3421.8421.8157,300
Jan 10, 202522.5823.0922.2722.8222.7959,463
Jan 9, 202522.8522.8522.8522.8522.82264
Jan 8, 202523.6223.6822.5622.8122.78154,050
Jan 7, 202523.7524.3823.3523.4323.40317,707
Jan 6, 202522.7722.7722.7722.7722.74100
Jan 3, 202520.1120.6920.1120.6120.5879,279
Jan 2, 202519.5320.0919.4620.0720.0449,245
Dec 31, 202419.6819.8219.3219.3319.3060,053
Dec 30, 202420.0120.0119.4419.6019.5740,808
Dec 27, 202420.4720.5320.1120.3420.3147,398
Dec 24, 202420.6420.6420.2420.4620.43109,843
Dec 23, 202420.7720.8620.3020.4520.42113,401
Dec 20, 202419.6420.7419.2920.7120.685,711
Dec 19, 202420.6220.7619.4919.9919.96409,108
Dec 18, 202425.4325.7823.6024.0624.03352,317
Dec 17, 202425.3825.3824.7725.0124.98217,497
Dec 16, 202424.3825.5624.0924.9024.87297,335
Dec 13, 202423.1123.7023.0123.5823.55167,229
Dec 12, 202423.4023.4022.5022.6322.6067,715
Dec 11, 202422.8023.5822.6223.4623.4373,419
Dec 10, 202424.1824.1822.4022.5922.56121,936
Dec 9, 202423.1724.0223.1723.6823.6578,119
Dec 6, 202423.0523.5023.0523.3223.29181,291
Dec 5, 202423.9623.9823.1923.2423.2169,032
Dec 4, 202423.2723.7923.0023.7323.7051,914
Dec 3, 202423.2623.8122.9523.0323.0043,490
Dec 2, 202422.4323.0222.4322.6922.6630,988
Nov 29, 202422.4022.6522.1522.6522.6219,740
Nov 28, 202423.7023.7022.6622.6822.654,379
Nov 27, 202423.1823.2022.2722.6422.6138,711
Nov 26, 202424.0224.0223.1423.4323.4017,220
Nov 25, 202424.0424.4724.0124.0724.0436,386
Nov 22, 202423.5123.8423.4323.6523.6214,948
Nov 21, 202423.0723.7522.6023.6023.5737,416
Nov 20, 202422.6122.6522.3222.6722.6410,446
Nov 19, 202422.4022.5322.2322.5122.4829,724
Nov 18, 202422.2722.5422.0422.4222.3913,495
Nov 15, 202422.5422.6122.0622.2222.1918,133
Nov 14, 202423.2923.4022.7122.8122.7828,658
Nov 13, 202423.6623.7323.0223.0523.0223,782
Nov 12, 202424.1624.1623.5424.0023.9738,148
Nov 11, 202425.6525.6524.6325.0124.9822,219
Nov 8, 202425.9126.3125.5525.8025.7734,109
Nov 7, 202426.0226.2325.7026.1726.1427,980
Nov 6, 202425.0225.8424.7125.7825.7539,990
Nov 5, 202423.4924.3023.4924.3324.3012,679
Nov 4, 202423.4323.8423.3923.4923.468,376
Nov 1, 202423.0423.2122.9622.9922.9612,048
Oct 31, 202423.5123.6022.8623.0022.9712,306
Oct 30, 202424.5724.5723.9524.0223.9915,094
Oct 29, 202424.6425.0624.4125.0625.0317,818
Oct 28, 202424.7124.8724.5624.5624.5327,868
Oct 25, 202424.9425.2724.8824.9624.9316,865
Oct 24, 202424.5624.7024.4724.6024.5724,793
Oct 23, 202424.6424.6423.9524.2724.2419,201
Oct 22, 202424.9424.9424.5624.9024.8711,214
Oct 21, 202425.6825.6824.8725.1425.1123,427
Oct 18, 202425.8626.0325.3925.6725.6436,163
Oct 17, 202425.7526.2125.6825.8725.8454,074
Oct 16, 202424.5025.3024.4625.2325.2028,062
Oct 15, 202424.9625.2723.8824.0424.0145,969
Oct 11, 202424.2024.8124.2024.7024.6724,272
Oct 10, 202423.3624.6323.3624.4224.3935,725
Oct 9, 202423.6523.6523.1923.4323.4028,753
Oct 8, 202423.6523.7323.4223.7323.709,508
Oct 7, 202423.5924.0723.3323.7523.7215,891
Oct 4, 202423.7523.9723.4723.6123.589,258
Oct 3, 202422.9923.6722.9923.4623.4321,229
Oct 2, 202423.2023.4222.9923.1023.0725,502
Oct 1, 202423.7723.7722.8823.2823.2538,826
Sep 30, 202424.5524.6223.6823.8423.8132,798
Sep 27, 202425.5425.5424.7924.9024.8748,288
Sep 26, 202426.1626.5625.0025.3525.32102,235
Sep 25, 202421.7722.2221.7722.2022.1776,562
Sep 24, 202421.9821.9821.4821.7321.7025,355
Sep 23, 202421.5021.8721.5021.6321.6028,355
Sep 20, 202420.5221.0820.5221.0821.05100
Sep 19, 202420.7220.8820.6220.6220.5910,927
Sep 18, 202420.4920.4920.3320.3320.30209

Related Tickers

QCOM.NE QUALCOMM Incorporated
19.47
-1.27%
 
AVGO.NE Broadcom Inc.
54.00
-1.39%
 
INTC.NE Intel Corporation
11.64
-2.18%
 
TXN.NE Texas Instruments Incorporated
18.92
-5.26%
 
AMD.TO Advanced Micro Devices, Inc.
20.65
-0.48%
 
NVDA.TO NVIDIA Corporation
30.25
-1.37%
 
NXPI.VI NXP Semiconductors N.V.
170.00
-3.68%
 
VNX.HM NXP Semiconductors NV
169.00
-4.25%
 
INTC.VI Intel Corporation
17.69
-3.37%
 
HY9H.MU SK Hynix Inc
122.00
-3.56%