Micron Technology (NQ: MU )

124.29 -3.22 (-2.53%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 91.83 95.97 91.83 95.06 23,468,812 +4.54(+5.01%)
Feb 29, 2024 90.55 90.74 88.73 90.52 17,026,158 +0.90(+1.00%)
Feb 28, 2024 90.37 90.70 89.21 89.62 14,195,894 -2.14(-2.33%)
Feb 27, 2024 91.80 92.66 90.40 91.76 21,444,946 +2.39(+2.67%)
Feb 26, 2024 89.59 92.26 88.81 89.37 28,926,322 +3.46(+4.02%)
Feb 23, 2024 86.47 86.74 84.97 85.92 10,242,677 +0.09(+0.10%)
Feb 22, 2024 84.92 86.23 83.80 85.83 17,509,968 +4.42(+5.42%)
Feb 21, 2024 80.71 81.42 79.86 81.41 9,923,058 +0.78(+0.97%)
Feb 20, 2024 79.25 80.69 79.07 80.63 12,748,341 +1.21(+1.52%)
Feb 16, 2024 80.88 81.26 79.17 79.42 15,568,109 -2.13(-2.61%)
Feb 15, 2024 82.16 82.63 81.43 81.55 11,522,093 -0.20(-0.24%)
Feb 14, 2024 82.10 83.09 81.41 81.75 12,880,790 +0.30(+0.37%)
Feb 13, 2024 82.39 83.47 80.69 81.45 21,212,606 -4.17(-4.87%)
Feb 12, 2024 85.45 86.82 85.31 85.62 10,365,320 +0.14(+0.16%)
Feb 09, 2024 84.98 85.54 83.88 85.48 12,173,258 +0.68(+0.80%)
Feb 08, 2024 85.43 85.95 84.45 84.80 12,534,679 -0.29(-0.34%)
Feb 07, 2024 84.06 85.20 82.39 85.09 16,379,161 +0.57(+0.67%)
Feb 06, 2024 86.75 87.11 83.64 84.52 12,992,818 -2.38(-2.74%)
Feb 05, 2024 86.66 87.14 85.53 86.90 8,413,830 +0.50(+0.58%)
Feb 02, 2024 84.99 86.53 84.86 86.40 10,460,133 +0.87(+1.02%)
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.