Micron Technology (NQ: MU )

89.73 +2.38 (+2.72%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 60.55 61.28 59.98 61.05 14,387,290 -0.21(-0.34%)
Jul 28, 2022 61.44 61.49 59.41 61.26 10,250,460 +0.18(+0.29%)
Jul 27, 2022 59.70 61.58 58.83 61.08 14,784,371 +2.20(+3.74%)
Jul 26, 2022 59.52 59.89 58.77 58.88 11,172,518 -0.48(-0.81%)
Jul 25, 2022 60.55 61.02 58.92 59.37 14,666,528 -1.13(-1.86%)
Jul 22, 2022 60.48 62.10 60.21 60.49 22,495,278 -2.32(-3.69%)
Jul 21, 2022 61.78 62.85 61.12 62.81 13,078,184 +0.34(+0.54%)
Jul 20, 2022 61.41 62.69 61.04 62.47 15,430,517 +0.89(+1.44%)
Jul 19, 2022 60.67 61.94 60.58 61.59 19,342,738 +1.92(+3.23%)
Jul 18, 2022 61.28 61.51 59.36 59.66 13,404,735 -1.07(-1.76%)
Jul 15, 2022 60.68 60.90 58.63 60.73 20,692,582 +2.15(+3.67%)
Jul 14, 2022 57.18 58.88 56.57 58.58 14,995,830 +0.48(+0.83%)
Jul 13, 2022 56.63 58.64 56.61 58.09 14,167,558 -0.32(-0.54%)
Jul 12, 2022 57.66 59.30 57.34 58.41 21,812,292 +1.35(+2.37%)
Jul 11, 2022 57.35 57.84 56.96 57.06 14,145,892 -1.31(-2.25%)
Jul 08, 2022 57.46 59.64 57.42 58.37 19,543,108 +0.40(+0.69%)
Jul 07, 2022 58.22 58.42 56.97 57.97 23,291,000 +1.46(+2.58%)
Jul 06, 2022 56.00 57.25 55.62 56.51 23,916,472 +0.63(+1.13%)
Jul 05, 2022 51.39 56.04 51.31 55.88 34,281,852 +3.03(+5.74%)
Jul 01, 2022 52.49 53.15 50.63 52.85 44,354,356 -1.61(-2.95%)
Jun 30, 2022 54.17 55.56 53.41 54.45 29,858,670 -0.73(-1.32%)
Jun 29, 2022 56.37 56.66 54.49 55.18 17,602,560 -1.81(-3.18%)
Jun 28, 2022 58.10 59.68 56.94 56.99 19,696,060 -0.91(-1.57%)
Jun 27, 2022 58.69 59.15 57.50 57.90 16,398,929 +0.33(+0.58%)
Jun 24, 2022 56.29 58.12 56.27 57.57 15,885,321 +2.19(+3.95%)
Jun 23, 2022 55.76 55.98 54.13 55.38 13,565,035 -0.12(-0.21%)
Jun 22, 2022 55.12 56.28 54.77 55.50 13,720,277 -0.45(-0.81%)
Jun 21, 2022 55.96 57.05 55.50 55.95 15,753,576 +1.03(+1.88%)
Jun 17, 2022 55.06 55.48 52.80 54.92 24,658,790 +0.73(+1.35%)
Jun 16, 2022 56.15 56.15 53.44 54.19 23,045,556 -4.06(-6.97%)
Jun 15, 2022 58.44 59.18 56.69 58.24 20,013,012 +0.42(+0.73%)
Jun 14, 2022 58.47 58.98 56.86 57.82 17,288,548 -0.14(-0.24%)
Jun 13, 2022 59.12 60.05 57.70 57.96 24,639,554 -3.72(-6.04%)
Jun 10, 2022 63.87 64.58 61.35 61.68 27,052,484 -3.35(-5.15%)
Jun 09, 2022 66.92 67.66 65.01 65.03 15,292,532 -2.54(-3.76%)
Jun 08, 2022 68.79 69.35 66.75 67.57 16,606,979 -2.13(-3.05%)
Jun 07, 2022 67.62 69.81 67.10 69.70 14,538,059 +0.31(+0.44%)
Jun 06, 2022 69.68 71.06 68.96 69.40 13,390,780 +0.50(+0.73%)
Jun 03, 2022 70.62 70.62 68.08 68.89 30,793,558 -5.35(-7.20%)
Jun 02, 2022 72.04 74.28 72.04 74.24 11,541,704 +1.79(+2.47%)
Jun 01, 2022 73.39 74.26 71.46 72.45 13,797,470 -0.29(-0.39%)
May 31, 2022 72.37 73.36 70.85 72.73 15,662,971 +0.51(+0.71%)
May 27, 2022 70.69 72.34 70.57 72.22 13,277,458 +2.68(+3.85%)
May 26, 2022 65.40 69.98 65.36 69.54 15,124,470 +2.69(+4.02%)
May 25, 2022 64.94 67.82 64.91 66.85 16,475,799 +1.23(+1.88%)
May 24, 2022 67.34 67.39 65.02 65.62 19,038,270 -2.93(-4.27%)
May 23, 2022 67.74 69.15 67.49 68.55 12,542,464 +0.68(+1.00%)
May 20, 2022 69.54 69.63 65.12 67.87 20,568,494 -0.49(-0.72%)
May 19, 2022 69.70 70.63 68.02 68.36 17,819,418 -1.63(-2.32%)
May 18, 2022 72.08 73.11 69.04 69.99 20,939,908 -3.38(-4.61%)
May 17, 2022 71.17 73.61 71.07 73.37 17,929,250 +3.95(+5.69%)
May 16, 2022 70.44 70.96 69.27 69.42 13,595,720 -1.43(-2.02%)
May 13, 2022 68.07 71.54 67.00 70.84 23,245,592 +4.15(+6.22%)
May 12, 2022 65.01 67.87 64.88 66.70 27,473,782 +0.74(+1.12%)
May 11, 2022 67.63 69.82 65.82 65.96 17,497,190 -1.92(-2.83%)
May 10, 2022 68.53 69.53 66.60 67.88 17,929,636 +0.97(+1.44%)
May 09, 2022 68.16 70.33 66.47 66.91 22,099,916 -2.38(-3.44%)
May 06, 2022 69.49 70.83 67.86 69.30 15,390,180 -0.93(-1.32%)
May 05, 2022 71.23 71.47 69.31 70.22 16,851,630 -2.30(-3.16%)
May 04, 2022 70.70 72.79 69.11 72.52 17,459,028 +2.32(+3.31%)
May 03, 2022 69.42 70.88 69.15 70.19 13,737,216 +0.65(+0.93%)
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.