Skip to main content

Micron Technology (NQ: MU )

115.28 +1.02 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 115.36 115.58 113.64 115.28 23,833,196 +1.02(+0.89%)
Jul 19, 2024 116.69 117.21 113.85 114.26 18,050,980 -3.19(-2.72%)
Jul 18, 2024 120.50 121.64 114.09 117.45 30,389,048 -2.05(-1.72%)
Jul 17, 2024 122.58 123.03 119.23 119.50 31,389,664 -7.99(-6.27%)
Jul 16, 2024 130.42 130.97 127.24 127.49 21,275,420 -3.38(-2.58%)
Jul 15, 2024 133.91 135.35 130.03 130.87 20,389,980 -2.68(-2.01%)
Jul 12, 2024 131.75 134.43 130.72 133.55 20,726,928 +3.32(+2.55%)
Jul 11, 2024 136.36 136.43 130.07 130.23 25,377,234 -6.16(-4.52%)
Jul 10, 2024 133.10 136.50 132.70 136.39 22,434,880 +5.25(+4.00%)
Jul 09, 2024 131.75 135.21 130.88 131.14 21,879,488 +0.45(+0.34%)
Jul 08, 2024 131.29 133.27 130.09 130.69 20,474,948 -0.91(-0.69%)
Jul 05, 2024 136.82 137.13 130.91 131.60 30,104,734 -5.22(-3.82%)
Jul 03, 2024 132.66 136.82 132.43 136.82 14,507,216 +4.23(+3.19%)
Jul 02, 2024 129.91 132.71 129.42 132.59 20,763,736 +1.07(+0.81%)
Jul 01, 2024 130.50 132.08 127.27 131.52 24,736,284 -0.01(-0.01%)
Jun 28, 2024 132.82 135.42 130.75 131.53 39,175,792 -0.70(-0.53%)
Jun 27, 2024 135.79 137.39 131.08 132.23 68,089,080 -10.13(-7.12%)
Jun 26, 2024 143.04 144.07 139.54 142.36 54,886,364 +1.24(+0.88%)
Jun 25, 2024 140.07 141.13 137.75 141.12 32,239,168 +2.11(+1.52%)
Jun 24, 2024 142.44 142.83 137.89 139.01 32,368,864 -0.53(-0.38%)
Jun 21, 2024 137.65 142.60 135.70 139.54 51,216,248 -4.65(-3.22%)
Jun 20, 2024 157.01 157.29 142.91 144.19 41,230,376 -9.26(-6.03%)
Jun 18, 2024 151.74 157.53 151.51 153.45 42,193,052 +5.62(+3.80%)
Jun 17, 2024 145.58 148.75 142.14 147.83 23,885,420 +6.47(+4.58%)
Jun 14, 2024 141.80 142.49 139.65 141.36 14,028,467 -1.78(-1.24%)
Jun 13, 2024 142.79 144.22 140.26 143.14 16,294,793 +2.39(+1.70%)
Jun 12, 2024 138.51 141.71 136.83 140.75 16,953,660 +5.68(+4.21%)
Jun 11, 2024 135.32 135.85 131.78 135.07 14,120,281 +0.25(+0.19%)
Jun 10, 2024 129.71 135.66 129.71 134.82 14,659,571 +3.88(+2.96%)
Jun 07, 2024 130.21 132.54 129.62 130.94 12,139,518 +0.87(+0.67%)
Jun 06, 2024 133.84 134.13 129.18 130.07 15,494,943 -3.64(-2.72%)
Jun 05, 2024 128.80 133.87 127.65 133.71 22,290,024 +7.07(+5.58%)
Jun 04, 2024 127.35 127.86 125.42 126.64 13,348,995 -1.53(-1.19%)
Jun 03, 2024 128.13 128.84 125.14 128.17 16,129,648 +3.17(+2.54%)
May 31, 2024 126.35 127.32 121.01 125.00 24,153,880 -1.29(-1.02%)
May 30, 2024 130.30 131.67 125.70 126.29 12,651,801 -5.29(-4.02%)
May 29, 2024 130.00 133.10 129.90 131.58 11,229,716 -1.09(-0.82%)
May 28, 2024 131.76 133.30 129.27 132.67 14,134,078 +3.18(+2.46%)
May 24, 2024 127.82 130.40 126.60 129.49 14,048,965 +3.22(+2.55%)
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 10,862,569 +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%)
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.