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 (%)
Jun 30, 2020 51.78 52.47 50.97 51.52 47,841,536 +2.37(+4.82%)
Jun 29, 2020 48.69 49.15 47.58 49.15 24,496,873 +0.66(+1.36%)
Jun 26, 2020 49.15 49.35 48.14 48.49 16,929,600 -0.70(-1.42%)
Jun 25, 2020 48.24 49.31 47.28 49.19 14,913,003 +0.90(+1.86%)
Jun 24, 2020 49.65 50.10 48.02 48.29 19,314,795 -1.55(-3.11%)
Jun 23, 2020 50.69 50.89 49.57 49.84 23,183,208 -1.31(-2.56%)
Jun 22, 2020 51.10 51.40 50.24 51.15 15,939,606 +0.32(+0.63%)
Jun 19, 2020 51.16 52.75 50.75 50.83 28,081,400 +0.35(+0.69%)
Jun 18, 2020 50.50 51.04 50.02 50.48 13,194,352 -0.48(-0.94%)
Jun 17, 2020 51.30 51.51 50.53 50.96 13,891,905 -0.06(-0.12%)
Jun 16, 2020 51.16 52.15 49.86 51.02 20,979,027 +1.78(+3.61%)
Jun 15, 2020 47.36 49.73 47.10 49.24 18,029,417 +0.55(+1.13%)
Jun 12, 2020 50.28 50.48 47.36 48.69 24,293,500 +0.17(+0.35%)
Jun 11, 2020 50.42 51.08 48.19 48.52 29,879,858 -3.95(-7.53%)
Jun 10, 2020 52.92 53.30 51.57 52.47 18,744,414 -0.68(-1.28%)
Jun 09, 2020 52.65 53.50 52.45 53.15 17,830,416 -0.55(-1.02%)
Jun 08, 2020 54.49 54.64 52.23 53.70 22,843,476 -0.02(-0.04%)
Jun 05, 2020 52.66 54.82 52.59 53.72 34,110,600 +2.50(+4.88%)
Jun 04, 2020 48.86 51.98 48.60 51.22 34,815,481 +2.30(+4.70%)
Jun 03, 2020 48.04 49.42 47.45 48.92 34,645,928 +2.10(+4.49%)
Jun 02, 2020 46.49 46.85 45.57 46.82 23,016,592 +0.48(+1.04%)
Jun 01, 2020 47.49 47.67 46.32 46.34 21,871,003 -1.57(-3.28%)
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%)
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.