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 (%)
Jul 31, 2023 70.84 71.49 70.59 71.11 11,238,145 +0.19(+0.27%)
Jul 28, 2023 71.30 71.84 70.38 70.92 11,983,298 +0.15(+0.21%)
Jul 27, 2023 70.20 72.05 69.68 70.77 25,165,592 +3.66(+5.45%)
Jul 26, 2023 64.74 67.61 64.74 67.11 14,978,420 +1.69(+2.59%)
Jul 25, 2023 65.14 65.73 64.82 65.42 8,628,837 +0.20(+0.31%)
Jul 24, 2023 65.10 66.38 64.97 65.22 10,314,232 -0.17(-0.26%)
Jul 21, 2023 65.03 65.90 64.09 65.39 24,940,284 +0.96(+1.48%)
Jul 20, 2023 64.14 65.29 64.00 64.43 12,882,046 -0.27(-0.42%)
Jul 19, 2023 65.37 65.50 64.54 64.70 9,497,476 +0.02(+0.03%)
Jul 18, 2023 64.11 64.86 63.50 64.68 10,439,560 -0.22(-0.34%)
Jul 17, 2023 63.55 65.41 63.09 64.90 11,374,304 +1.08(+1.69%)
Jul 14, 2023 64.05 65.28 63.43 63.83 13,915,603 -0.45(-0.70%)
Jul 13, 2023 63.93 64.39 63.30 64.27 11,428,587 +0.71(+1.12%)
Jul 12, 2023 64.21 64.44 62.87 63.56 13,998,154 +0.21(+0.34%)
Jul 11, 2023 62.35 63.42 62.06 63.35 13,515,264 +1.12(+1.79%)
Jul 10, 2023 60.59 62.58 60.34 62.23 17,017,742 +1.82(+3.02%)
Jul 07, 2023 61.19 61.25 60.38 60.41 15,132,739 -0.46(-0.76%)
Jul 06, 2023 60.63 61.43 60.15 60.87 15,705,555 -0.83(-1.34%)
Jul 05, 2023 63.13 63.38 61.66 61.70 16,696,575 -1.83(-2.88%)
Jul 03, 2023 63.07 63.94 62.89 63.53 12,997,070 +0.80(+1.27%)
Jun 30, 2023 64.12 64.72 62.53 62.73 31,734,790 -1.22(-1.91%)
Jun 29, 2023 67.44 67.55 63.18 63.95 51,401,032 -2.72(-4.09%)
Jun 28, 2023 65.27 67.33 65.01 66.68 27,112,206 +0.28(+0.42%)
Jun 27, 2023 64.89 66.45 63.42 66.40 18,386,582 +1.33(+2.05%)
Jun 26, 2023 65.25 66.31 65.03 65.07 13,892,336 +0.17(+0.26%)
Jun 23, 2023 65.07 65.58 64.46 64.90 12,882,908 -0.96(-1.46%)
Jun 22, 2023 65.15 66.27 65.13 65.86 8,694,850 +0.45(+0.68%)
Jun 21, 2023 66.36 66.81 64.96 65.42 10,487,676 -1.09(-1.64%)
Jun 20, 2023 66.93 67.23 65.39 66.51 13,341,895 -0.76(-1.12%)
Jun 16, 2023 69.74 70.09 65.67 67.27 32,448,960 -1.14(-1.67%)
Jun 15, 2023 68.19 69.11 67.96 68.41 11,907,440 -0.31(-0.45%)
Jun 14, 2023 67.15 68.81 67.13 68.72 11,143,685 +1.24(+1.84%)
Jun 13, 2023 68.16 68.48 67.21 67.47 11,978,354 +0.42(+0.62%)
Jun 12, 2023 65.46 67.15 65.41 67.06 14,825,396 +2.01(+3.09%)
Jun 09, 2023 65.55 66.01 64.09 65.05 14,738,604 +0.11(+0.17%)
Jun 08, 2023 66.11 66.13 63.64 64.94 25,998,772 -1.73(-2.59%)
Jun 07, 2023 68.01 68.26 66.55 66.67 14,692,552 -0.48(-0.71%)
Jun 06, 2023 66.64 68.44 66.43 67.15 12,546,227 -0.23(-0.34%)
Jun 05, 2023 69.09 69.09 67.12 67.37 12,511,131 -1.39(-2.02%)
Jun 02, 2023 69.58 70.13 67.89 68.77 13,547,260 +0.08(+0.12%)
Jun 01, 2023 68.54 69.38 67.70 68.69 18,257,898 +0.88(+1.30%)
May 31, 2023 68.49 69.44 67.52 67.80 30,579,704 -3.47(-4.87%)
May 30, 2023 73.96 74.33 71.17 71.27 24,595,224 -2.23(-3.03%)
May 26, 2023 69.47 74.15 69.39 73.50 33,606,024 +4.29(+6.21%)
May 25, 2023 69.34 69.47 67.12 69.20 29,180,414 +3.06(+4.63%)
May 24, 2023 64.57 66.34 64.50 66.14 15,858,865 +0.52(+0.79%)
May 23, 2023 65.47 67.17 65.33 65.62 15,987,070 -0.22(-0.33%)
May 22, 2023 65.37 66.36 64.38 65.84 37,704,408 -1.93(-2.85%)
May 19, 2023 67.18 67.99 66.04 67.77 16,927,796 +0.60(+0.89%)
May 18, 2023 65.60 68.19 64.70 67.18 30,854,806 +2.63(+4.08%)
May 17, 2023 64.20 64.94 63.07 64.54 16,035,391 +1.18(+1.87%)
May 16, 2023 64.17 64.83 62.93 63.36 15,352,770 -0.90(-1.41%)
May 15, 2023 61.87 64.49 61.44 64.26 22,352,340 +3.70(+6.11%)
May 12, 2023 61.63 61.83 59.80 60.56 12,202,539 -0.69(-1.12%)
May 11, 2023 60.24 61.45 59.71 61.25 15,627,182 +1.61(+2.70%)
May 10, 2023 61.56 61.95 59.44 59.64 14,631,252 -0.93(-1.54%)
May 09, 2023 59.53 61.03 59.20 60.57 11,962,104 +0.06(+0.10%)
May 08, 2023 60.89 60.99 59.95 60.52 11,571,208 -0.36(-0.59%)
May 05, 2023 60.26 61.38 59.75 60.87 12,384,899 +0.72(+1.19%)
May 04, 2023 60.20 60.60 59.55 60.16 13,416,662 -0.40(-0.66%)
May 03, 2023 61.13 61.78 60.46 60.55 10,887,029 -0.98(-1.60%)
May 02, 2023 61.87 62.22 60.89 61.54 12,307,683 -0.45(-0.72%)
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.