Skip to main content

Micron Technology (NQ: MU )

117.89 -1.36 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 72.43 73.43 70.92 72.80 15,649,284 +0.51(+0.71%)
May 27, 2022 70.75 72.40 70.63 72.29 13,265,856 +2.68(+3.85%)
May 26, 2022 65.45 70.04 65.41 69.60 15,111,254 +2.69(+4.02%)
May 25, 2022 65.00 67.88 64.97 66.91 16,461,401 +1.23(+1.88%)
May 24, 2022 67.40 67.45 65.08 65.68 19,021,634 -2.93(-4.27%)
May 23, 2022 67.80 69.21 67.55 68.61 12,531,504 +0.68(+1.00%)
May 20, 2022 69.60 69.69 65.18 67.93 20,550,522 -0.49(-0.72%)
May 19, 2022 69.76 70.69 68.08 68.42 17,803,846 -1.63(-2.32%)
May 18, 2022 72.15 73.17 69.10 70.05 20,921,610 -3.38(-4.61%)
May 17, 2022 71.23 73.68 71.13 73.43 17,913,584 +3.95(+5.69%)
May 16, 2022 70.50 71.02 69.33 69.48 13,583,840 -1.43(-2.02%)
May 13, 2022 68.13 71.61 67.06 70.91 23,225,278 +4.15(+6.22%)
May 12, 2022 65.07 67.93 64.94 66.75 27,449,774 +0.74(+1.12%)
May 11, 2022 67.69 69.88 65.88 66.02 17,481,900 -1.92(-2.83%)
May 10, 2022 68.59 69.59 66.66 67.94 17,913,968 +0.97(+1.44%)
May 09, 2022 68.22 70.39 66.53 66.97 22,080,604 -2.39(-3.44%)
May 06, 2022 69.55 70.90 67.92 69.36 15,376,731 -0.93(-1.32%)
May 05, 2022 71.29 71.54 69.37 70.28 16,836,904 -2.30(-3.16%)
May 04, 2022 70.76 72.86 69.17 72.58 17,443,770 +2.33(+3.31%)
May 03, 2022 69.48 70.94 69.21 70.25 13,725,212 +0.65(+0.93%)
May 02, 2022 67.20 69.74 66.63 69.60 15,558,481 +2.38(+3.53%)
Apr 29, 2022 68.13 70.33 67.06 67.23 17,106,096 -1.96(-2.84%)
Apr 28, 2022 66.70 69.81 66.11 69.19 21,343,878 +3.66(+5.58%)
Apr 27, 2022 65.20 67.51 64.93 65.53 17,410,326 -0.60(-0.91%)
Apr 26, 2022 67.71 68.18 66.09 66.13 18,888,280 -3.00(-4.34%)
Apr 25, 2022 67.45 69.18 66.97 69.13 20,348,940 +0.70(+1.02%)
Apr 22, 2022 69.64 69.98 68.33 68.43 19,235,786 -1.49(-2.13%)
Apr 21, 2022 72.93 73.44 69.65 69.92 17,890,230 -2.25(-3.11%)
Apr 20, 2022 72.77 75.15 71.86 72.17 19,313,836 +0.46(+0.65%)
Apr 19, 2022 69.96 72.37 69.77 71.70 15,348,285 +1.56(+2.22%)
Apr 18, 2022 69.26 71.08 69.06 70.15 17,718,884 +1.01(+1.45%)
Apr 14, 2022 71.54 71.78 69.10 69.14 18,808,922 -2.22(-3.11%)
Apr 13, 2022 71.34 72.71 70.85 71.36 19,154,052 +0.41(+0.58%)
Apr 12, 2022 71.76 72.55 70.56 70.94 18,920,418 -0.07(-0.10%)
Apr 11, 2022 69.55 71.88 69.10 71.01 21,418,128 -0.11(-0.15%)
Apr 08, 2022 71.48 71.82 69.83 71.12 21,110,348 -1.03(-1.42%)
Apr 07, 2022 72.53 73.53 71.02 72.15 23,005,154 -0.49(-0.68%)
Apr 06, 2022 72.05 73.73 70.37 72.64 28,508,232 -0.82(-1.11%)
Apr 05, 2022 75.52 76.81 73.15 73.46 21,490,898 -3.01(-3.94%)
Apr 04, 2022 75.71 76.97 75.33 76.47 24,692,878 +1.47(+1.96%)
Apr 01, 2022 77.22 77.69 72.92 75.00 34,062,388 -1.68(-2.20%)
Mar 31, 2022 76.47 78.72 75.64 76.69 35,106,244 -1.25(-1.60%)
Mar 30, 2022 83.00 84.91 77.39 77.94 71,134,088 -2.85(-3.52%)
Mar 29, 2022 80.83 81.27 78.04 80.78 41,904,776 +2.16(+2.74%)
Mar 28, 2022 77.38 78.94 76.08 78.63 26,994,762 +1.73(+2.25%)
Mar 25, 2022 77.05 77.09 73.97 76.89 22,844,016 -0.11(-0.14%)
Mar 24, 2022 74.73 77.32 74.16 77.00 23,707,456 +2.52(+3.38%)
Mar 23, 2022 76.66 77.01 73.92 74.48 28,541,338 -3.42(-4.39%)
Mar 22, 2022 76.50 78.50 76.31 77.90 17,044,606 +0.76(+0.98%)
Mar 21, 2022 77.77 78.66 74.36 77.14 31,359,396 -1.04(-1.33%)
Mar 18, 2022 77.88 79.95 76.85 78.18 29,050,024 -1.09(-1.38%)
Mar 17, 2022 76.99 79.33 76.01 79.28 21,946,184 +0.84(+1.07%)
Mar 16, 2022 75.29 78.48 74.97 78.44 36,290,688 +6.46(+8.97%)
Mar 15, 2022 68.97 72.39 67.28 71.98 23,182,790 +3.65(+5.35%)
Mar 14, 2022 70.64 71.36 67.89 68.33 25,277,014 -3.37(-4.70%)
Mar 11, 2022 75.47 75.52 71.51 71.69 23,144,178 -2.86(-3.83%)
Mar 10, 2022 76.54 72.67 74.55 22,027,066 -3.66(-4.68%)
Mar 09, 2022 78.73 79.25 76.34 78.21 19,945,486 +2.24(+2.95%)
Mar 08, 2022 75.07 79.01 72.79 75.97 28,787,360 +1.44(+1.93%)
Mar 07, 2022 80.50 81.69 74.46 74.53 27,122,948 -6.11(-7.58%)
Mar 04, 2022 86.07 86.07 79.27 80.64 28,664,858 -7.16(-8.15%)
Mar 03, 2022 90.20 90.77 87.02 87.80 22,413,276 -4.06(-4.42%)
Mar 02, 2022 85.82 92.62 85.69 91.86 28,795,322 +6.93(+8.16%)
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.