Skip to main content

Micron Technology (NQ: MU )

68.08 -1.32 (-1.90%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 70.76 71.70 69.05 69.40 17,552,724 -1.65(-2.32%)
May 18, 2022 73.18 74.22 70.09 71.05 20,626,512 -3.43(-4.61%)
May 17, 2022 72.25 74.73 72.15 74.48 17,660,914 +4.01(+5.69%)
May 16, 2022 71.51 72.04 70.32 70.47 13,392,241 -1.45(-2.02%)
May 13, 2022 69.10 72.63 68.02 71.92 22,897,688 +4.21(+6.22%)
May 12, 2022 66.00 68.90 65.87 67.71 27,062,598 +0.75(+1.12%)
May 11, 2022 68.66 70.88 66.82 66.96 17,235,320 -1.95(-2.83%)
May 10, 2022 69.57 70.59 67.61 68.91 17,661,890 +0.98(+1.44%)
May 09, 2022 69.20 71.40 67.48 67.93 21,769,160 -2.42(-3.44%)
May 06, 2022 70.55 71.91 68.89 70.35 15,159,844 -0.94(-1.32%)
May 05, 2022 72.31 72.56 70.36 71.29 16,609,258 -2.33(-3.16%)
May 04, 2022 71.77 73.90 70.16 73.62 17,197,728 +2.36(+3.31%)
May 03, 2022 70.47 71.96 70.20 71.26 13,531,619 +0.66(+0.93%)
May 02, 2022 68.16 70.74 67.58 70.60 15,339,049 +2.41(+3.53%)
Apr 29, 2022 69.10 71.33 68.02 68.19 16,864,816 -1.99(-2.84%)
Apr 28, 2022 67.65 70.81 67.06 70.18 21,042,824 +3.71(+5.58%)
Apr 27, 2022 66.13 68.48 65.86 66.47 17,164,860 -0.61(-0.91%)
Apr 26, 2022 68.68 69.16 67.04 67.08 18,621,852 -3.04(-4.34%)
Apr 25, 2022 68.42 70.17 67.93 70.12 20,061,920 +0.71(+1.02%)
Apr 22, 2022 70.64 70.98 69.31 69.41 18,964,468 -1.51(-2.13%)
Apr 21, 2022 73.97 74.49 70.65 70.92 17,637,890 -2.28(-3.11%)
Apr 20, 2022 73.81 76.23 72.89 73.20 19,041,408 +0.47(+0.65%)
Apr 19, 2022 70.96 73.41 70.77 72.73 15,131,799 +1.58(+2.22%)
Apr 18, 2022 70.25 72.10 70.05 71.15 17,468,960 +1.02(+1.45%)
Apr 14, 2022 72.56 72.81 70.09 70.13 18,543,624 -2.25(-3.11%)
Apr 13, 2022 72.36 73.75 71.86 72.38 18,883,886 +0.42(+0.58%)
Apr 12, 2022 72.79 73.59 71.57 71.96 18,653,548 -0.07(-0.10%)
Apr 11, 2022 70.55 72.91 70.09 72.03 21,116,028 -0.11(-0.15%)
Apr 08, 2022 72.50 72.85 70.83 72.14 20,812,588 -1.14(-1.56%)
Apr 07, 2022 73.67 74.68 72.13 73.28 22,649,716 -0.50(-0.68%)
Apr 06, 2022 73.18 74.89 71.47 73.78 28,067,720 -0.83(-1.11%)
Apr 05, 2022 76.71 78.02 74.30 74.61 21,158,856 -3.06(-3.94%)
Apr 04, 2022 76.90 78.18 76.51 77.67 24,311,364 +1.49(+1.96%)
Apr 01, 2022 78.43 78.91 74.06 76.18 33,536,112 -1.71(-2.20%)
Mar 31, 2022 77.67 79.96 76.83 77.89 34,563,840 -1.27(-1.60%)
Mar 30, 2022 84.30 86.24 78.60 79.16 70,035,040 -2.89(-3.52%)
Mar 29, 2022 82.10 82.55 79.26 82.05 41,257,332 +2.19(+2.74%)
Mar 28, 2022 78.59 80.18 77.27 79.86 26,577,684 +1.76(+2.25%)
Mar 25, 2022 78.26 78.30 75.13 78.10 22,491,068 -0.11(-0.14%)
Mar 24, 2022 75.90 78.53 75.32 78.21 23,341,166 +2.56(+3.38%)
Mar 23, 2022 77.86 78.22 75.08 75.65 28,100,364 -3.47(-4.39%)
Mar 22, 2022 77.70 79.73 77.51 79.12 16,781,260 +0.77(+0.98%)
Mar 21, 2022 78.99 79.89 75.53 78.35 30,874,882 -1.06(-1.33%)
Mar 18, 2022 79.10 81.20 78.06 79.41 28,601,190 -1.11(-1.38%)
Mar 17, 2022 78.20 80.58 77.20 80.52 21,607,108 +0.85(+1.07%)
Mar 16, 2022 76.47 79.71 76.15 79.67 35,730,044 +6.56(+8.97%)
Mar 15, 2022 70.05 73.53 68.34 73.11 22,824,608 +3.71(+5.35%)
Mar 14, 2022 71.75 72.48 68.96 69.40 24,886,476 -3.42(-4.70%)
Mar 11, 2022 76.65 76.70 72.64 72.82 22,786,592 -2.90(-3.83%)
Mar 10, 2022 77.74 73.81 75.72 21,686,740 -3.72(-4.68%)
Mar 09, 2022 79.97 80.49 77.54 79.44 19,639,386 +2.28(+2.95%)
Mar 08, 2022 76.25 80.25 73.93 77.16 28,342,584 +1.46(+1.93%)
Mar 07, 2022 81.76 82.97 75.62 75.70 26,703,888 -6.21(-7.58%)
Mar 04, 2022 87.42 87.42 80.52 81.91 28,221,976 -7.27(-8.15%)
Mar 03, 2022 91.62 92.19 88.39 89.18 22,066,982 -4.12(-4.42%)
Mar 02, 2022 87.17 94.07 87.03 93.30 28,350,424 +7.04(+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.