Micron Technology (NQ: MU )

80.72 USD -0.58 (-0.71%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 47.94 47.95 47.44 47.51 7,343,500 -0.65(-1.35%)
Nov 27, 2019 47.35 48.26 47.11 48.16 15,441,100 +1.42(+3.04%)
Nov 26, 2019 47.65 47.67 46.54 46.74 12,849,337 -0.78(-1.64%)
Nov 25, 2019 46.10 47.55 45.94 47.52 18,804,128 +1.65(+3.60%)
Nov 22, 2019 45.93 46.38 45.75 45.87 11,253,700 +0.32(+0.70%)
Nov 21, 2019 45.30 46.18 45.04 45.55 14,181,814 -0.02(-0.04%)
Nov 20, 2019 46.15 46.50 45.23 45.57 24,660,733 -1.01(-2.17%)
Nov 19, 2019 48.11 48.18 46.28 46.58 18,384,022 -1.24(-2.59%)
Nov 18, 2019 47.95 48.40 47.47 47.82 12,632,967 +0.11(+0.23%)
Nov 15, 2019 47.60 48.52 47.34 47.71 17,865,200 +0.91(+1.94%)
Nov 14, 2019 46.12 46.83 45.77 46.80 11,797,394 +0.50(+1.08%)
Nov 13, 2019 46.50 46.55 45.81 46.30 15,833,891 -0.60(-1.28%)
Nov 12, 2019 46.80 47.68 46.68 46.90 15,126,112 +0.64(+1.38%)
Nov 11, 2019 46.72 46.74 45.85 46.26 14,636,603 -0.93(-1.97%)
Nov 08, 2019 47.56 48.01 46.95 47.19 18,528,300 -1.21(-2.50%)
Nov 07, 2019 48.52 49.08 48.00 48.40 19,240,756 +0.72(+1.51%)
Nov 06, 2019 48.15 48.30 47.10 47.68 21,795,789 -1.00(-2.05%)
Nov 05, 2019 49.62 49.72 48.60 48.68 13,670,872 -0.91(-1.84%)
Nov 04, 2019 49.39 49.90 49.25 49.59 16,005,943 +1.21(+2.50%)
Nov 01, 2019 47.48 48.54 47.25 48.38 18,311,700 +0.83(+1.75%)
Oct 31, 2019 47.28 47.88 46.46 47.55 15,443,331 -0.33(-0.69%)
Oct 30, 2019 48.22 48.34 47.26 47.88 12,918,848 -0.23(-0.48%)
Oct 29, 2019 48.80 49.17 48.06 48.11 12,176,828 -0.58(-1.19%)
Oct 28, 2019 48.50 48.75 48.23 48.69 15,227,685 +0.66(+1.37%)
Oct 25, 2019 47.28 48.26 46.92 48.03 19,855,300 +0.93(+1.97%)
Oct 24, 2019 45.90 47.16 45.58 47.10 25,979,677 +2.44(+5.46%)
Oct 23, 2019 44.05 44.81 43.95 44.66 14,095,052 +0.00(+0.00%)
Oct 22, 2019 45.30 45.70 44.62 44.66 14,000,062 -0.56(-1.24%)
Oct 21, 2019 43.96 45.30 43.92 45.22 15,746,348 +1.75(+4.03%)
Oct 18, 2019 44.83 44.98 43.22 43.47 26,223,100 -2.03(-4.46%)
Oct 17, 2019 45.77 46.12 45.28 45.50 12,070,759 +0.34(+0.75%)
Oct 16, 2019 45.99 46.55 45.08 45.16 16,866,547 -1.30(-2.80%)
Oct 15, 2019 45.21 46.55 45.04 46.46 18,034,394 +1.60(+3.57%)
Oct 14, 2019 44.96 45.33 44.80 44.86 12,489,839 -0.24(-0.53%)
Oct 11, 2019 44.39 45.81 44.28 45.10 27,604,800 +1.82(+4.21%)
Oct 10, 2019 42.87 43.79 42.61 43.28 16,034,006 +0.40(+0.93%)
Oct 09, 2019 43.18 43.38 42.83 42.88 13,755,497 +0.30(+0.70%)
Oct 08, 2019 43.60 43.84 42.62 42.58 22,711,405 -1.58(-3.58%)
Oct 07, 2019 44.30 44.73 44.06 44.16 15,137,309 -0.39(-0.88%)
Oct 04, 2019 43.71 44.62 43.29 44.55 22,043,100 +1.09(+2.51%)
Oct 03, 2019 42.00 43.49 41.76 43.46 23,871,100 +1.48(+3.53%)
Oct 02, 2019 41.82 42.67 41.76 41.98 26,760,021 -0.32(-0.76%)
Oct 01, 2019 43.10 43.34 41.75 42.30 28,428,312 -0.55(-1.28%)
Sep 30, 2019 43.05 43.47 42.58 42.85 32,317,347 -0.36(-0.83%)
Sep 27, 2019 45.90 45.92 42.91 43.21 76,016,400 -5.39(-11.09%)
Sep 26, 2019 49.38 49.74 48.13 48.60 37,103,847 -1.05(-2.11%)
Sep 25, 2019 48.47 49.70 47.86 49.65 24,040,783 +1.14(+2.35%)
Sep 24, 2019 49.74 49.90 48.05 48.51 25,312,560 -1.09(-2.20%)
Sep 23, 2019 49.54 50.19 49.48 49.60 16,930,769 +0.44(+0.90%)
Sep 20, 2019 50.34 50.45 48.77 49.16 23,457,100 -0.66(-1.32%)
Sep 19, 2019 51.17 51.30 49.75 49.82 16,848,603 -0.66(-1.31%)
Sep 18, 2019 51.00 51.17 49.69 50.48 15,372,473 -0.36(-0.71%)
Sep 17, 2019 50.18 50.91 49.92 50.84 13,871,789 +0.69(+1.38%)
Sep 16, 2019 49.53 50.24 49.02 50.15 17,490,394 -0.35(-0.69%)
Sep 13, 2019 50.51 50.95 50.06 50.50 14,732,900 +0.06(+0.12%)
Sep 12, 2019 50.80 51.12 50.10 50.44 19,662,969 -0.04(-0.08%)
Sep 11, 2019 50.02 51.39 49.84 50.48 30,934,894 +1.09(+2.21%)
Sep 10, 2019 49.37 49.94 48.50 49.39 23,096,683 +0.26(+0.53%)
Sep 09, 2019 49.54 50.00 48.86 49.13 19,461,658 +0.16(+0.33%)
Sep 06, 2019 48.86 49.50 48.70 48.97 19,565,700 -0.06(-0.12%)
Sep 05, 2019 47.90 49.64 47.89 49.03 33,083,066 +2.22(+4.74%)
Sep 04, 2019 46.45 47.50 46.40 46.81 26,988,596 +1.82(+4.05%)
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.