Skip to main content

Micron Technology (NQ: MU )

119.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 54.21 55.61 53.46 54.50 29,832,578 -0.73(-1.32%)
Jun 29, 2022 56.42 56.71 54.54 55.23 17,587,178 -1.81(-3.18%)
Jun 28, 2022 58.15 59.74 56.99 57.04 19,678,848 -0.91(-1.57%)
Jun 27, 2022 58.74 59.20 57.55 57.95 16,384,599 +0.34(+0.58%)
Jun 24, 2022 56.34 58.17 56.32 57.62 15,871,439 +2.19(+3.95%)
Jun 23, 2022 55.81 56.03 54.18 55.43 13,553,181 -0.12(-0.21%)
Jun 22, 2022 55.17 56.33 54.82 55.55 13,708,287 -0.45(-0.81%)
Jun 21, 2022 56.01 57.10 55.55 56.00 15,739,809 +1.04(+1.88%)
Jun 17, 2022 55.11 55.53 52.84 54.96 24,637,242 +0.73(+1.35%)
Jun 16, 2022 56.20 56.20 53.48 54.23 23,025,418 -4.06(-6.97%)
Jun 15, 2022 58.49 59.23 56.74 58.30 19,995,522 +0.42(+0.73%)
Jun 14, 2022 58.52 59.03 56.91 57.87 17,273,440 -0.14(-0.24%)
Jun 13, 2022 59.17 60.10 57.75 58.01 24,618,022 -3.73(-6.04%)
Jun 10, 2022 63.93 64.64 61.40 61.74 27,028,844 -3.35(-5.15%)
Jun 09, 2022 66.98 67.72 65.07 65.09 15,279,168 -2.54(-3.76%)
Jun 08, 2022 68.85 69.41 66.80 67.63 16,592,467 -2.13(-3.05%)
Jun 07, 2022 67.68 69.87 67.16 69.76 14,525,355 +0.31(+0.44%)
Jun 06, 2022 69.74 71.12 69.02 69.46 13,379,079 +0.50(+0.73%)
Jun 03, 2022 70.68 70.68 68.14 68.95 30,766,648 -5.35(-7.20%)
Jun 02, 2022 72.10 74.35 72.10 74.31 11,531,618 +1.79(+2.47%)
Jun 01, 2022 73.45 74.33 71.53 72.51 13,785,413 -0.29(-0.39%)
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%)
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.