Micron Technology (NQ: MU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	48.65	52.92	48.39	52.56	40,288,500	+1.98(+3.91%)
Feb 27, 2020	50.63	52.85	49.99	50.58	36,309,194	-1.79(-3.42%)
Feb 26, 2020	52.65	54.27	51.88	52.37	28,075,550	+0.27(+0.52%)
Feb 25, 2020	54.84	55.45	51.55	52.10	41,867,247	-2.91(-5.29%)
Feb 24, 2020	53.31	55.46	52.61	55.01	33,090,988	-1.98(-3.47%)
Feb 21, 2020	58.63	58.73	55.89	56.99	27,051,200	-2.01(-3.41%)
Feb 20, 2020	59.88	59.99	57.69	59.00	20,744,873	-0.99(-1.65%)
Feb 19, 2020	58.58	60.25	58.56	59.99	23,279,034	+2.24(+3.88%)
Feb 18, 2020	57.07	58.04	56.62	57.75	21,513,547	-0.75(-1.28%)
Feb 14, 2020	60.16	60.56	58.26	58.50	20,920,100	-0.83(-1.40%)
Feb 13, 2020	59.01	60.63	58.86	59.33	23,617,328	+0.06(+0.10%)
Feb 12, 2020	59.04	61.19	58.90	59.27	47,024,745	+2.02(+3.53%)
Feb 11, 2020	57.88	58.84	56.33	57.25	26,728,359	-0.08(-0.14%)
Feb 10, 2020	56.30	57.34	56.20	57.33	15,900,649	+0.45(+0.79%)
Feb 07, 2020	57.97	58.00	56.77	56.88	20,891,000	-1.80(-3.07%)
Feb 06, 2020	58.08	59.17	57.41	58.68	23,321,925	+1.91(+3.36%)
Feb 05, 2020	57.02	57.26	55.82	56.77	19,778,911	+1.27(+2.29%)
Feb 04, 2020	55.29	56.02	54.94	55.50	19,976,558	+1.72(+3.20%)
Feb 03, 2020	53.25	54.11	53.00	53.78	20,471,914	+0.69(+1.30%)
Jan 31, 2020	55.15	55.20	52.70	53.09	28,550,800	-1.94(-3.53%)
Jan 30, 2020	54.18	55.07	53.22	55.03	30,712,900	-0.27(-0.49%)
Jan 29, 2020	55.99	57.19	55.29	55.30	19,271,886	-1.17(-2.07%)
Jan 28, 2020	56.25	56.78	55.24	56.47	18,503,845	+1.06(+1.91%)
Jan 27, 2020	55.15	55.99	54.62	55.41	27,269,953	-2.35(-4.07%)
Jan 24, 2020	60.00	60.02	57.24	57.76	28,555,300	-1.44(-2.43%)
Jan 23, 2020	60.33	60.56	59.03	59.20	26,107,741	+0.03(+0.05%)
Jan 22, 2020	59.51	60.25	58.85	59.17	22,589,433	+0.20(+0.34%)
Jan 21, 2020	57.37	59.18	57.27	58.97	24,789,392	+1.31(+2.27%)
Jan 17, 2020	58.02	58.12	57.01	57.66	20,549,100	-0.02(-0.03%)
Jan 16, 2020	56.80	57.84	56.76	57.68	22,696,725	+1.51(+2.69%)
Jan 15, 2020	57.03	57.12	55.84	56.17	21,592,973	-1.35(-2.35%)
Jan 14, 2020	57.80	58.29	56.46	57.52	26,454,444	+0.07(+0.12%)
Jan 13, 2020	57.01	57.78	56.86	57.45	16,162,966	+0.78(+1.38%)
Jan 10, 2020	57.47	57.50	56.27	56.67	19,148,500	-0.64(-1.12%)
Jan 09, 2020	58.32	58.48	56.48	57.31	22,376,075	-0.21(-0.37%)
Jan 08, 2020	58.39	58.39	57.06	57.52	29,734,383	-0.75(-1.29%)
Jan 07, 2020	55.38	58.40	55.36	58.27	49,911,175	+4.71(+8.79%)
Jan 06, 2020	53.75	54.14	53.16	53.56	18,766,148	-0.97(-1.78%)
Jan 03, 2020	54.16	55.30	54.00	54.53	16,826,500	-0.86(-1.55%)
Jan 02, 2020	54.85	55.49	54.51	55.39	20,173,178	+1.61(+2.99%)
Dec 31, 2019	52.91	53.90	52.78	53.78	13,299,900	+0.57(+1.07%)
Dec 30, 2019	53.77	53.88	52.66	53.21	15,271,511	-0.82(-1.52%)
Dec 27, 2019	55.24	55.53	53.88	54.03	17,188,600	-1.07(-1.94%)
Dec 26, 2019	55.45	55.65	54.91	55.10	13,537,428	-0.32(-0.58%)
Dec 24, 2019	55.45	55.64	55.03	55.42	8,621,800	+0.02(+0.04%)
Dec 23, 2019	55.23	56.11	55.14	55.40	23,694,492	+0.34(+0.62%)
Dec 20, 2019	54.90	55.93	54.63	55.06	44,372,203	+0.53(+0.97%)
Dec 19, 2019	55.01	55.29	53.90	54.53	55,792,869	-0.92(-1.66%)
Dec 18, 2019	53.00	53.72	52.37	55.45	39,124,969	+2.45(+4.62%)
Dec 17, 2019	53.99	54.00	52.65	53.00	28,346,006	+0.06(+0.11%)
Dec 16, 2019	52.76	54.30	52.69	52.94	38,630,119	+1.74(+3.40%)
Dec 13, 2019	51.02	52.32	50.70	51.20	30,050,000	+0.23(+0.45%)
Dec 12, 2019	49.36	51.33	49.32	50.97	36,591,888	+1.71(+3.47%)
Dec 11, 2019	47.75	49.34	47.69	49.26	22,081,313	+1.80(+3.79%)
Dec 10, 2019	47.04	47.92	46.72	47.46	19,263,089	+1.01(+2.17%)
Dec 09, 2019	47.56	47.77	46.43	46.45	16,540,175	-1.48(-3.09%)
Dec 06, 2019	47.44	48.33	47.32	47.93	20,485,100	+1.31(+2.81%)
Dec 05, 2019	46.71	47.40	46.25	46.62	13,003,785	+0.32(+0.69%)
Dec 04, 2019	46.18	46.60	45.73	46.30	16,921,710	+1.07(+2.37%)
Dec 03, 2019	45.12	45.40	44.55	45.23	20,812,330	-1.16(-2.50%)

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.