Micron Technology (NQ: MU )

64.23 USD +0.80 (+1.26%)
Official Closing Price Updated: 4:55 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 63.83 64.80 63.51 64.23 7,500,200 +0.80(+1.26%)
Nov 25, 2020 63.66 64.00 62.61 63.43 12,468,400 -0.52(-0.81%)
Nov 24, 2020 64.29 64.29 62.89 63.95 22,597,908 -0.23(-0.36%)
Nov 23, 2020 62.61 64.50 62.30 64.18 20,456,377 +2.78(+4.53%)
Nov 20, 2020 61.48 62.63 61.35 61.40 14,122,200 -0.43(-0.70%)
Nov 19, 2020 60.03 61.97 59.65 61.83 12,707,477 +1.09(+1.79%)
Nov 18, 2020 61.50 62.04 60.63 60.74 18,723,406 -1.25(-2.02%)
Nov 17, 2020 61.00 62.20 60.30 61.99 17,692,447 +0.13(+0.21%)
Nov 16, 2020 59.72 61.91 59.61 61.86 31,377,678 +3.93(+6.78%)
Nov 13, 2020 56.79 58.19 56.75 57.93 14,328,400 +1.68(+2.99%)
Nov 12, 2020 56.60 56.97 55.89 56.25 13,785,721 -0.11(-0.20%)
Nov 11, 2020 55.97 56.94 55.85 56.36 14,745,756 +0.95(+1.71%)
Nov 10, 2020 55.13 55.94 54.36 55.41 14,493,392 -0.55(-0.98%)
Nov 09, 2020 56.47 57.83 55.87 55.96 20,948,173 +0.80(+1.45%)
Nov 06, 2020 54.46 55.41 54.33 55.16 13,922,500 +0.58(+1.06%)
Nov 05, 2020 52.88 54.78 52.78 54.58 16,346,011 +2.62(+5.04%)
Nov 04, 2020 51.73 52.50 50.93 51.96 13,515,244 +0.88(+1.72%)
Nov 03, 2020 50.13 51.59 50.01 51.08 11,416,796 +1.37(+2.76%)
Nov 02, 2020 50.79 50.79 49.44 49.71 13,091,533 -0.63(-1.25%)
Oct 30, 2020 50.01 50.43 49.30 50.34 15,961,100 -0.14(-0.28%)
Oct 29, 2020 49.71 50.91 49.38 50.48 12,417,073 +0.48(+0.96%)
Oct 28, 2020 50.75 50.85 49.57 50.00 15,452,209 -1.96(-3.77%)
Oct 27, 2020 52.03 52.32 51.53 51.96 8,960,855 -0.18(-0.35%)
Oct 26, 2020 52.40 52.89 51.40 52.14 11,674,689 -0.71(-1.34%)
Oct 23, 2020 54.09 54.12 52.38 52.85 16,175,600 -1.53(-2.81%)
Oct 22, 2020 53.29 54.85 53.08 54.38 14,836,260 +1.07(+2.01%)
Oct 21, 2020 53.30 53.96 53.18 53.31 12,893,609 -0.22(-0.41%)
Oct 20, 2020 53.14 54.19 52.75 53.53 17,334,415 +0.90(+1.71%)
Oct 19, 2020 51.97 54.00 51.30 52.63 24,162,341 +1.02(+1.98%)
Oct 16, 2020 52.15 52.55 51.58 51.61 14,228,700 -0.33(-0.64%)
Oct 15, 2020 50.76 51.97 50.32 51.94 13,977,614 +0.31(+0.60%)
Oct 14, 2020 52.01 52.25 51.35 51.63 15,903,570 -0.22(-0.42%)
Oct 13, 2020 51.89 52.75 51.64 51.85 22,173,261 +1.17(+2.31%)
Oct 12, 2020 50.58 50.84 50.08 50.68 13,082,770 +0.79(+1.58%)
Oct 09, 2020 50.24 50.60 49.31 49.89 13,933,600 -0.01(-0.02%)
Oct 08, 2020 48.99 50.00 48.22 49.90 14,560,398 +1.49(+3.08%)
Oct 07, 2020 48.42 48.99 48.32 48.41 13,883,442 +1.09(+2.30%)
Oct 06, 2020 47.55 48.83 47.22 47.32 17,915,974 -0.28(-0.59%)
Oct 05, 2020 46.99 47.73 46.98 47.60 16,922,439 +1.05(+2.26%)
Oct 02, 2020 46.86 47.52 46.50 46.55 20,277,400 -1.37(-2.86%)
Oct 01, 2020 47.10 48.18 47.05 47.92 24,444,768 +0.96(+2.04%)
Sep 30, 2020 48.95 49.27 46.83 46.96 55,342,475 -3.75(-7.39%)
Sep 29, 2020 49.71 51.38 49.59 50.71 35,894,931 +0.99(+1.99%)
Sep 28, 2020 49.63 49.77 48.13 49.72 18,886,807 +0.58(+1.18%)
Sep 25, 2020 49.56 49.60 47.78 49.14 17,772,900 -0.33(-0.67%)
Sep 24, 2020 49.52 50.36 49.09 49.47 13,835,248 -0.38(-0.76%)
Sep 23, 2020 51.01 51.61 49.64 49.85 19,148,881 +0.15(+0.30%)
Sep 22, 2020 49.27 49.78 48.78 49.70 10,831,000 +0.55(+1.12%)
Sep 21, 2020 49.61 49.78 47.89 49.15 21,223,100 -1.59(-3.13%)
Sep 18, 2020 51.50 52.17 49.97 50.74 25,548,900 -0.24(-0.47%)
Sep 17, 2020 49.16 51.29 48.81 50.98 20,550,567 +0.77(+1.53%)
Sep 16, 2020 49.11 51.22 48.96 50.21 23,549,177 +1.16(+2.36%)
Sep 15, 2020 49.37 49.66 48.70 49.05 14,449,661 +0.02(+0.04%)
Sep 14, 2020 48.35 49.59 48.30 49.03 26,705,506 +2.94(+6.38%)
Sep 11, 2020 45.23 46.48 44.96 46.09 18,365,500 +1.22(+2.72%)
Sep 10, 2020 45.47 45.95 44.69 44.87 13,740,072 -0.28(-0.62%)
Sep 09, 2020 45.88 45.88 44.45 45.15 17,520,789 +0.12(+0.27%)
Sep 08, 2020 44.99 46.23 44.53 45.03 20,889,305 -1.45(-3.12%)
Sep 04, 2020 46.19 46.95 44.89 46.48 20,608,400 +0.15(+0.32%)
Sep 03, 2020 47.76 47.83 45.85 46.33 20,607,973 -1.50(-3.14%)
Sep 02, 2020 46.42 48.19 46.28 47.83 24,622,288 +2.07(+4.52%)
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.