Skip to main content

Micron Technology (NQ: MU )

141.36 -1.78 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10,863,613 +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%)
May 01, 2024 110.52 113.73 108.75 109.70 16,685,283 -3.26(-2.89%)
Apr 30, 2024 114.18 116.28 112.93 112.96 14,832,730 -1.40(-1.22%)
Apr 29, 2024 113.81 114.75 112.11 114.36 14,412,717 -0.47(-0.41%)
Apr 26, 2024 112.00 115.06 111.60 114.83 20,630,874 +3.25(+2.91%)
Apr 25, 2024 109.37 113.06 108.07 111.58 18,292,868 -0.20(-0.18%)
Apr 24, 2024 112.72 113.95 109.23 111.78 20,487,462 -0.68(-0.60%)
Apr 23, 2024 109.71 112.89 108.91 112.46 17,871,190 +3.34(+3.06%)
Apr 22, 2024 107.60 110.23 106.63 109.12 19,811,880 +2.35(+2.20%)
Apr 19, 2024 109.66 110.88 105.72 106.77 33,787,516 -5.16(-4.61%)
Apr 18, 2024 116.00 117.61 111.48 111.93 32,108,300 -4.40(-3.78%)
Apr 17, 2024 122.02 124.42 116.20 116.33 25,403,760 -5.44(-4.47%)
Apr 16, 2024 119.53 122.55 118.36 121.77 17,441,458 +0.40(+0.33%)
Apr 15, 2024 123.63 124.78 120.61 121.37 17,712,524 -1.15(-0.94%)
Apr 12, 2024 125.25 125.99 121.83 122.52 24,820,222 -4.99(-3.91%)
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%)
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.