Skip to main content

Micron Technology (NQ: MU )

117.86 -1.39 (-1.16%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 76.47 78.72 75.64 76.69 35,106,244 -1.25(-1.60%)
Mar 30, 2022 83.00 84.91 77.39 77.94 71,134,088 -2.85(-3.52%)
Mar 29, 2022 80.83 81.27 78.04 80.78 41,904,776 +2.16(+2.74%)
Mar 28, 2022 77.38 78.94 76.08 78.63 26,994,762 +1.73(+2.25%)
Mar 25, 2022 77.05 77.09 73.97 76.89 22,844,016 -0.11(-0.14%)
Mar 24, 2022 74.73 77.32 74.16 77.00 23,707,456 +2.52(+3.38%)
Mar 23, 2022 76.66 77.01 73.92 74.48 28,541,338 -3.42(-4.39%)
Mar 22, 2022 76.50 78.50 76.31 77.90 17,044,606 +0.76(+0.98%)
Mar 21, 2022 77.77 78.66 74.36 77.14 31,359,396 -1.04(-1.33%)
Mar 18, 2022 77.88 79.95 76.85 78.18 29,050,024 -1.09(-1.38%)
Mar 17, 2022 76.99 79.33 76.01 79.28 21,946,184 +0.84(+1.07%)
Mar 16, 2022 75.29 78.48 74.97 78.44 36,290,688 +6.46(+8.97%)
Mar 15, 2022 68.97 72.39 67.28 71.98 23,182,790 +3.65(+5.35%)
Mar 14, 2022 70.64 71.36 67.89 68.33 25,277,014 -3.37(-4.70%)
Mar 11, 2022 75.47 75.52 71.51 71.69 23,144,178 -2.86(-3.83%)
Mar 10, 2022 76.54 72.67 74.55 22,027,066 -3.66(-4.68%)
Mar 09, 2022 78.73 79.25 76.34 78.21 19,945,486 +2.24(+2.95%)
Mar 08, 2022 75.07 79.01 72.79 75.97 28,787,360 +1.44(+1.93%)
Mar 07, 2022 80.50 81.69 74.46 74.53 27,122,948 -6.11(-7.58%)
Mar 04, 2022 86.07 86.07 79.27 80.64 28,664,858 -7.16(-8.15%)
Mar 03, 2022 90.20 90.77 87.02 87.80 22,413,276 -4.06(-4.42%)
Mar 02, 2022 85.82 92.62 85.69 91.86 28,795,322 +6.93(+8.16%)
Mar 01, 2022 87.19 88.45 83.35 84.93 21,105,182 -2.56(-2.93%)
Feb 28, 2022 87.08 88.36 85.81 87.49 17,530,224 -1.22(-1.38%)
Feb 25, 2022 86.60 89.08 86.73 88.71 15,244,199 +1.25(+1.43%)
Feb 24, 2022 82.83 87.57 82.50 87.46 24,843,538 +1.50(+1.74%)
Feb 23, 2022 90.06 90.45 85.72 85.96 19,413,894 -3.21(-3.60%)
Feb 22, 2022 88.45 92.52 87.30 89.17 25,211,666 -0.23(-0.25%)
Feb 18, 2022 89.40 0 -2.88(-3.13%)
Feb 17, 2022 93.57 94.52 92.05 92.28 18,222,828 -2.29(-2.43%)
Feb 16, 2022 92.98 95.00 92.12 94.58 15,791,210 +0.06(+0.06%)
Feb 15, 2022 89.60 95.01 89.60 94.52 27,494,534 +6.05(+6.83%)
Feb 14, 2022 90.57 91.73 87.34 88.47 23,861,830 +0.10(+0.11%)
Feb 11, 2022 89.87 93.12 87.58 88.37 31,486,514 -1.24(-1.38%)
Feb 10, 2022 87.81 93.18 87.11 89.61 34,339,412 +2.86(+3.29%)
Feb 09, 2022 83.29 87.41 82.28 86.76 22,622,312 +3.94(+4.76%)
Feb 08, 2022 79.90 83.10 79.75 82.82 18,598,944 +3.20(+4.02%)
Feb 07, 2022 80.10 80.77 79.24 79.62 11,992,797 -0.30(-0.37%)
Feb 04, 2022 79.97 80.92 78.61 79.92 15,903,231 -0.79(-0.98%)
Feb 03, 2022 81.39 80.45 80.70 19,898,678 -2.50(-3.01%)
Feb 02, 2022 81.64 83.39 81.26 83.20 20,151,216 +3.01(+3.76%)
Feb 01, 2022 80.93 81.12 79.18 80.19 15,451,365 -0.81(-1.00%)
Jan 31, 2022 77.74 81.04 81.00 22,226,218 +2.95(+3.78%)
Jan 28, 2022 76.17 78.06 74.35 78.05 24,818,118 +0.54(+0.70%)
Jan 27, 2022 82.22 82.40 77.18 77.50 23,022,378 -1.89(-2.37%)
Jan 26, 2022 81.96 83.47 79.39 79.39 21,321,748 -0.08(-0.11%)
Jan 25, 2022 79.67 81.02 78.42 79.47 22,422,984 -2.20(-2.69%)
Jan 24, 2022 79.03 81.76 76.44 81.67 30,224,134 +1.00(+1.24%)
Jan 21, 2022 82.92 83.82 80.26 80.66 30,313,792 -3.09(-3.69%)
Jan 20, 2022 88.89 88.93 83.62 83.76 25,060,708 -4.85(-5.48%)
Jan 19, 2022 92.27 93.32 88.38 88.61 19,309,292 -2.83(-3.09%)
Jan 18, 2022 94.05 94.47 91.11 91.44 20,213,370 -4.44(-4.63%)
Jan 14, 2022 95.88 0 +1.73(+1.84%)
Jan 13, 2022 95.01 96.59 93.83 94.14 23,953,272 +0.50(+0.54%)
Jan 12, 2022 93.69 94.74 92.33 93.64 13,551,885 +0.90(+0.97%)
Jan 11, 2022 91.03 92.81 90.23 92.74 15,162,796 +0.31(+0.33%)
Jan 10, 2022 92.80 94.19 89.63 92.44 20,584,490 -0.55(-0.59%)
Jan 07, 2022 94.61 95.69 92.49 92.99 15,091,031 -1.18(-1.25%)
Jan 06, 2022 93.63 95.22 92.67 94.17 22,652,210 +1.23(+1.32%)
Jan 05, 2022 93.91 96.93 92.89 92.94 29,021,720 -1.91(-2.01%)
Jan 04, 2022 94.12 95.10 92.09 94.85 19,991,598 +0.58(+0.62%)
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.