Skip to main content

Micron Technology (NQ: MU )

73.93 +4.32 (+6.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 69.88 74.59 69.80 73.93 33,410,014 +4.32(+6.21%)
May 25, 2023 69.75 69.88 67.51 69.61 29,010,218 +3.08(+4.63%)
May 24, 2023 64.95 66.73 64.88 66.53 15,766,367 +0.52(+0.79%)
May 23, 2023 65.85 67.56 65.71 66.01 15,893,825 -0.22(-0.33%)
May 22, 2023 65.75 66.75 64.76 66.23 37,484,496 -1.94(-2.85%)
May 19, 2023 67.57 68.39 66.43 68.17 16,829,064 +0.60(+0.89%)
May 18, 2023 65.98 68.59 65.08 67.57 30,674,844 +2.65(+4.08%)
May 17, 2023 64.58 65.32 63.44 64.92 15,941,864 +1.19(+1.87%)
May 16, 2023 64.55 65.21 63.30 63.73 15,263,224 -0.91(-1.41%)
May 15, 2023 62.23 64.87 61.80 64.64 22,221,968 +3.72(+6.11%)
May 12, 2023 61.99 62.19 60.15 60.92 12,131,367 -0.69(-1.12%)
May 11, 2023 60.59 61.81 60.06 61.61 15,536,036 +1.62(+2.70%)
May 10, 2023 61.92 62.31 59.79 59.99 14,545,914 -0.94(-1.54%)
May 09, 2023 59.88 61.39 59.55 60.93 11,892,334 +0.06(+0.10%)
May 08, 2023 61.25 61.34 60.30 60.87 11,503,718 -0.36(-0.59%)
May 05, 2023 60.61 61.74 60.10 61.23 12,312,663 +0.72(+1.19%)
May 04, 2023 60.55 60.96 59.90 60.51 13,338,409 -0.40(-0.66%)
May 03, 2023 61.49 62.14 60.81 60.91 10,823,530 -0.99(-1.60%)
May 02, 2023 62.23 62.58 61.24 61.90 12,235,898 -0.45(-0.72%)
May 01, 2023 63.89 64.10 62.30 62.35 12,818,748 -2.01(-3.12%)
Apr 28, 2023 62.43 64.44 62.30 64.36 18,094,718 +2.46(+3.97%)
Apr 27, 2023 60.75 61.96 60.13 61.90 13,517,739 +0.88(+1.44%)
Apr 26, 2023 59.58 61.18 59.34 61.02 25,501,694 +2.88(+4.95%)
Apr 25, 2023 59.13 59.34 58.03 58.14 15,965,473 -1.37(-2.30%)
Apr 24, 2023 60.10 60.88 59.35 59.51 13,399,527 -1.63(-2.67%)
Apr 21, 2023 61.15 61.45 60.73 61.14 9,606,198 -0.32(-0.52%)
Apr 20, 2023 59.88 61.95 59.87 61.46 14,379,913 +0.81(+1.34%)
Apr 19, 2023 60.98 61.21 60.38 60.65 11,647,335 -1.28(-2.07%)
Apr 18, 2023 63.33 63.45 61.48 61.93 12,172,437 -0.61(-0.98%)
Apr 17, 2023 62.22 62.77 61.98 62.54 11,546,665 -0.09(-0.14%)
Apr 14, 2023 63.18 63.22 61.77 62.63 14,953,024 -0.37(-0.59%)
Apr 13, 2023 61.51 63.37 60.79 63.00 23,283,058 +1.04(+1.68%)
Apr 12, 2023 64.36 64.36 61.84 61.96 16,689,164 -1.61(-2.53%)
Apr 11, 2023 63.64 64.29 63.04 63.57 23,085,604 +0.30(+0.47%)
Apr 10, 2023 61.18 63.77 61.00 63.27 43,246,400 +4.71(+8.04%)
Apr 06, 2023 56.95 59.15 56.80 58.56 21,496,570 +1.66(+2.91%)
Apr 05, 2023 56.71 56.99 55.90 56.91 19,491,534 -0.25(-0.44%)
Apr 04, 2023 59.55 59.97 56.84 57.15 21,336,180 -2.34(-3.93%)
Apr 03, 2023 59.69 59.68 57.75 59.49 23,652,444 -0.73(-1.21%)
Mar 31, 2023 60.23 61.53 59.78 60.22 35,488,076 -2.73(-4.34%)
Mar 30, 2023 63.90 63.90 62.35 62.95 23,079,276 -0.46(-0.72%)
Mar 29, 2023 60.79 64.29 60.75 63.41 52,021,396 +4.25(+7.19%)
Mar 28, 2023 59.68 59.75 57.70 59.16 20,490,456 -0.51(-0.85%)
Mar 27, 2023 61.07 61.30 59.05 59.67 15,927,131 -1.37(-2.24%)
Mar 24, 2023 60.39 61.28 60.38 61.04 18,778,448 -0.18(-0.29%)
Mar 23, 2023 59.06 61.66 59.01 61.22 23,945,900 +3.16(+5.45%)
Mar 22, 2023 58.28 60.29 57.97 58.05 16,976,518 -0.46(-0.78%)
Mar 21, 2023 58.26 59.40 57.48 58.51 14,640,785 +0.99(+1.72%)
Mar 20, 2023 56.59 57.75 55.97 57.52 10,630,139 +0.98(+1.73%)
Mar 17, 2023 56.69 57.60 56.10 56.55 26,709,120 +0.07(+0.12%)
Mar 16, 2023 53.58 56.60 53.50 56.48 14,823,282 +2.46(+4.54%)
Mar 15, 2023 53.22 54.16 52.77 54.02 14,668,055 -0.14(-0.26%)
Mar 14, 2023 54.86 55.31 53.59 54.16 14,684,672 +0.37(+0.69%)
Mar 13, 2023 53.86 54.44 52.65 53.79 17,457,538 -1.03(-1.88%)
Mar 10, 2023 55.55 56.40 54.42 54.82 14,209,361 -0.67(-1.21%)
Mar 09, 2023 56.53 57.44 55.43 55.49 10,217,833 -1.29(-2.27%)
Mar 08, 2023 55.73 56.81 55.24 56.78 11,533,059 +1.33(+2.39%)
Mar 07, 2023 56.39 56.62 55.20 55.45 13,300,462 -1.27(-2.23%)
Mar 06, 2023 57.16 58.53 56.43 56.72 14,491,987 +0.05(+0.09%)
Mar 03, 2023 56.35 56.76 55.33 56.67 13,797,066 +0.35(+0.62%)
Mar 02, 2023 55.39 56.58 54.61 56.32 16,659,154 -0.91(-1.59%)
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.