Micron Technology (NQ: MU )

83.50 USD -2.00 (-2.34%)
Official Closing Price Updated: 5:36 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 46.62 48.02 46.21 47.91 26,354,600 +1.44(+3.10%)
May 28, 2020 48.70 48.79 46.07 46.47 38,312,229 -2.98(-6.03%)
May 27, 2020 45.95 49.58 43.90 49.45 56,043,137 +3.65(+7.97%)
May 26, 2020 46.22 46.69 45.45 45.80 24,299,008 +0.86(+1.91%)
May 22, 2020 45.15 45.31 44.24 44.94 13,385,400 -0.28(-0.62%)
May 21, 2020 46.50 46.57 44.76 45.22 17,434,039 -1.42(-3.04%)
May 20, 2020 46.51 47.04 46.09 46.64 17,871,753 +1.52(+3.37%)
May 19, 2020 45.78 46.23 45.02 45.12 17,376,576 -0.80(-1.74%)
May 18, 2020 45.83 46.15 44.95 45.92 20,317,003 +1.51(+3.40%)
May 15, 2020 43.28 44.78 43.24 44.41 28,803,900 -1.32(-2.89%)
May 14, 2020 43.06 45.78 42.51 45.73 27,519,262 +2.20(+5.05%)
May 13, 2020 45.87 45.88 42.95 43.53 35,080,397 -2.16(-4.73%)
May 12, 2020 48.52 48.56 45.64 45.69 26,703,905 -2.51(-5.21%)
May 11, 2020 47.74 48.73 47.44 48.20 17,344,686 -0.05(-0.10%)
May 08, 2020 47.29 48.46 47.29 48.25 17,444,900 +1.66(+3.56%)
May 07, 2020 47.12 47.50 46.34 46.59 16,364,029 +0.51(+1.11%)
May 06, 2020 46.07 47.12 45.92 46.08 22,007,966 +0.67(+1.48%)
May 05, 2020 45.45 46.95 45.11 45.41 20,991,952 +0.95(+2.14%)
May 04, 2020 44.19 44.69 43.61 44.46 21,372,903 -0.60(-1.33%)
May 01, 2020 46.36 46.92 44.52 45.06 28,193,900 -2.83(-5.91%)
Apr 30, 2020 49.48 49.58 47.37 47.89 28,566,506 -1.94(-3.89%)
Apr 29, 2020 46.58 50.14 46.33 49.83 35,695,297 +4.52(+9.98%)
Apr 28, 2020 46.21 47.69 45.28 45.31 25,215,705 -0.01(-0.02%)
Apr 27, 2020 45.00 45.39 44.58 45.32 16,660,243 +1.16(+2.63%)
Apr 24, 2020 43.80 44.32 42.98 44.16 16,592,800 +0.39(+0.89%)
Apr 23, 2020 43.82 44.72 43.42 43.77 22,258,646 -0.14(-0.32%)
Apr 22, 2020 43.11 44.20 42.74 43.91 21,356,747 +2.50(+6.04%)
Apr 21, 2020 43.00 43.07 41.19 41.41 32,446,291 -1.99(-4.59%)
Apr 20, 2020 44.52 45.08 43.30 43.40 30,414,631 -2.30(-5.03%)
Apr 17, 2020 46.78 46.89 44.85 45.70 23,388,300 +0.17(+0.37%)
Apr 16, 2020 47.02 47.20 44.66 45.53 26,538,885 -0.90(-1.94%)
Apr 15, 2020 46.40 46.66 45.63 46.43 22,381,666 -1.19(-2.50%)
Apr 14, 2020 47.00 48.38 46.62 47.62 25,725,191 +1.45(+3.14%)
Apr 13, 2020 44.90 46.39 44.39 46.17 30,426,717 +0.04(+0.09%)
Apr 09, 2020 49.30 49.81 45.35 46.13 39,840,400 -2.16(-4.47%)
Apr 08, 2020 47.08 48.69 46.80 48.29 27,669,757 +1.75(+3.76%)
Apr 07, 2020 48.19 48.37 46.04 46.54 34,630,322 +0.17(+0.37%)
Apr 06, 2020 43.35 46.69 43.34 46.37 37,878,812 +5.15(+12.49%)
Apr 03, 2020 40.97 41.86 40.55 41.22 28,522,300 +0.13(+0.32%)
Apr 02, 2020 39.79 41.59 39.52 41.09 31,450,774 +1.20(+3.01%)
Apr 01, 2020 40.55 42.30 39.33 39.89 37,404,620 -2.17(-5.16%)
Mar 31, 2020 44.40 45.17 41.91 42.06 36,713,595 -2.46(-5.53%)
Mar 30, 2020 44.17 45.57 43.15 44.52 33,751,469 +1.04(+2.39%)
Mar 27, 2020 43.25 45.28 42.31 43.48 39,791,500 -1.31(-2.92%)
Mar 26, 2020 44.90 45.75 43.33 44.79 62,542,550 +2.29(+5.39%)
Mar 25, 2020 43.91 44.88 40.03 42.50 53,989,928 -0.77(-1.78%)
Mar 24, 2020 41.82 44.42 41.14 43.27 45,562,366 +5.02(+13.12%)
Mar 23, 2020 36.99 39.47 35.69 38.25 45,244,456 +2.14(+5.93%)
Mar 20, 2020 37.77 38.59 35.84 36.11 37,667,400 -0.18(-0.50%)
Mar 19, 2020 34.66 37.30 33.65 36.29 31,009,243 +1.60(+4.61%)
Mar 18, 2020 34.26 36.56 31.13 34.69 36,487,591 -2.69(-7.20%)
Mar 17, 2020 35.49 39.13 34.02 37.38 34,835,087 +2.91(+8.44%)
Mar 16, 2020 37.35 39.14 34.45 34.47 36,833,428 -8.52(-19.82%)
Mar 13, 2020 41.57 43.02 38.35 42.99 35,264,700 +5.01(+13.19%)
Mar 12, 2020 39.40 42.54 37.98 37.98 40,000,173 -5.74(-13.13%)
Mar 11, 2020 46.20 46.32 42.85 43.72 38,512,591 -4.14(-8.65%)
Mar 10, 2020 48.15 48.26 45.29 47.86 31,629,928 +1.89(+4.11%)
Mar 09, 2020 45.48 48.60 44.92 45.97 31,195,766 -5.50(-10.69%)
Mar 06, 2020 52.20 53.19 50.00 51.47 30,313,700 -2.25(-4.19%)
Mar 05, 2020 53.45 55.61 53.34 53.72 26,167,072 -1.57(-2.84%)
Mar 04, 2020 53.02 55.38 52.21 55.29 28,201,639 +3.49(+6.74%)
Mar 03, 2020 54.60 55.40 51.10 51.80 36,856,668 -2.79(-5.11%)
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.