Skip to main content

Micron Technology (NQ: MU )

128.86 +2.59 (+2.05%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 131.77 131.95 124.66 126.27 20,716,892 -0.01(-0.01%)
May 22, 2024 127.79 127.87 125.24 126.28 11,163,803 -1.22(-0.96%)
May 21, 2024 124.20 128.82 123.28 127.50 15,715,979 -1.50(-1.16%)
May 20, 2024 127.13 131.02 126.64 129.00 19,115,572 +3.71(+2.96%)
May 17, 2024 128.36 129.03 124.86 125.29 13,774,799 -2.60(-2.03%)
May 16, 2024 127.93 130.13 127.05 127.89 15,866,921 +0.08(+0.06%)
May 15, 2024 126.23 127.95 125.44 127.81 14,249,394 +3.00(+2.40%)
May 14, 2024 122.99 125.04 121.67 124.81 13,879,038 +1.81(+1.47%)
May 13, 2024 122.93 124.11 121.65 123.00 16,639,720 +1.76(+1.45%)
May 10, 2024 120.04 121.85 119.18 121.24 13,922,459 +3.43(+2.91%)
May 09, 2024 119.32 119.63 117.44 117.81 11,515,915 -1.51(-1.27%)
May 08, 2024 118.30 120.47 118.22 119.32 10,863,613 +0.11(+0.09%)
May 07, 2024 120.15 121.41 119.18 119.21 12,493,593 -0.92(-0.77%)
May 06, 2024 119.78 121.37 118.02 120.13 22,515,864 +5.43(+4.73%)
May 03, 2024 115.03 115.48 113.45 114.70 15,564,399 +2.37(+2.11%)
May 02, 2024 111.74 112.41 109.43 112.33 15,429,945 +2.63(+2.40%)
May 01, 2024 110.52 113.73 108.75 109.70 16,685,283 -3.26(-2.89%)
Apr 30, 2024 114.18 116.28 112.93 112.96 14,832,730 -1.40(-1.22%)
Apr 29, 2024 113.81 114.75 112.11 114.36 14,412,717 -0.47(-0.41%)
Apr 26, 2024 112.00 115.06 111.60 114.83 20,630,874 +3.25(+2.91%)
Apr 25, 2024 109.37 113.06 108.07 111.58 18,292,868 -0.20(-0.18%)
Apr 24, 2024 112.72 113.95 109.23 111.78 20,487,462 -0.68(-0.60%)
Apr 23, 2024 109.71 112.89 108.91 112.46 17,871,190 +3.34(+3.06%)
Apr 22, 2024 107.60 110.23 106.63 109.12 19,811,880 +2.35(+2.20%)
Apr 19, 2024 109.66 110.88 105.72 106.77 33,787,516 -5.16(-4.61%)
Apr 18, 2024 116.00 117.61 111.48 111.93 32,108,300 -4.40(-3.78%)
Apr 17, 2024 122.02 124.42 116.20 116.33 25,403,760 -5.44(-4.47%)
Apr 16, 2024 119.53 122.55 118.36 121.77 17,441,458 +0.40(+0.33%)
Apr 15, 2024 123.63 124.78 120.61 121.37 17,712,524 -1.15(-0.94%)
Apr 12, 2024 125.25 125.99 121.83 122.52 24,820,222 -4.99(-3.91%)
Apr 11, 2024 122.90 127.56 122.08 127.51 21,723,354 +5.31(+4.35%)
Apr 10, 2024 120.00 124.48 119.93 122.20 22,226,524 -0.43(-0.35%)
Apr 09, 2024 124.89 126.14 121.27 122.63 19,227,788 -0.32(-0.26%)
Apr 08, 2024 129.06 129.70 122.61 122.95 27,928,726 -0.63(-0.51%)
Apr 05, 2024 124.40 125.69 121.20 123.58 23,326,556 -0.51(-0.41%)
Apr 04, 2024 130.18 130.54 123.65 124.09 35,977,240 -3.92(-3.06%)
Apr 03, 2024 122.20 128.28 121.33 128.01 40,043,804 +5.26(+4.29%)
Apr 02, 2024 122.71 123.68 120.92 122.75 24,997,712 -1.55(-1.25%)
Apr 01, 2024 119.19 127.38 119.00 124.30 44,273,648 +6.41(+5.44%)
Mar 28, 2024 119.44 117.98 117.35 117.89 21,254,440 -1.25(-1.05%)
Mar 27, 2024 119.19 120.00 116.97 119.14 29,331,616 +0.45(+0.38%)
Mar 26, 2024 118.89 122.34 118.06 118.69 44,308,848 +1.67(+1.43%)
Mar 25, 2024 110.13 121.29 110.05 117.02 55,757,636 +6.91(+6.28%)
Mar 22, 2024 109.20 111.23 106.95 110.10 37,317,572 +0.36(+0.33%)
Mar 21, 2024 113.25 113.39 108.68 109.74 89,608,816 +13.59(+14.13%)
Mar 20, 2024 94.90 96.59 93.50 96.16 39,152,028 +2.25(+2.39%)
Mar 19, 2024 92.49 94.07 90.91 93.91 21,061,666 +0.22(+0.23%)
Mar 18, 2024 96.73 96.99 93.60 93.69 23,144,854 +0.53(+0.57%)
Mar 15, 2024 92.39 94.61 91.93 93.16 29,608,084 +1.82(+1.99%)
Mar 14, 2024 93.21 93.36 90.21 91.34 16,718,825 -2.73(-2.90%)
Mar 13, 2024 95.23 95.25 93.01 94.07 16,737,578 -3.26(-3.35%)
Mar 12, 2024 95.24 97.41 93.55 97.33 15,002,339 +2.91(+3.08%)
Mar 11, 2024 95.81 96.37 93.43 94.42 15,682,340 -3.11(-3.19%)
Mar 08, 2024 99.78 101.75 97.23 97.53 22,580,788 -1.36(-1.37%)
Mar 07, 2024 98.83 99.59 97.38 98.88 24,839,028 +3.42(+3.58%)
Mar 06, 2024 94.96 96.34 94.47 95.47 14,228,224 +1.09(+1.15%)
Mar 05, 2024 94.16 95.27 93.19 94.38 12,890,218 -1.30(-1.36%)
Mar 04, 2024 96.84 97.29 94.53 95.68 20,919,610 +0.62(+0.65%)
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.