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 (%)
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.