Micron Technology (NQ: MU )

80.60 USD -0.68 (-0.84%)
Streaming Delayed Price Updated: 1:10 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 50.62 50.70 49.26 50.05 17,436,400 -0.69(-1.35%)
Jul 30, 2020 49.74 50.75 49.11 50.74 17,624,285 +0.35(+0.69%)
Jul 29, 2020 50.39 50.63 49.78 50.39 14,680,916 +0.30(+0.60%)
Jul 28, 2020 51.26 51.27 50.04 50.09 15,599,420 -1.50(-2.91%)
Jul 27, 2020 50.60 51.71 50.49 51.59 15,986,882 +1.57(+3.14%)
Jul 24, 2020 51.28 51.28 49.65 50.02 25,348,000 -2.62(-4.98%)
Jul 23, 2020 51.74 54.20 51.57 52.64 33,377,425 +0.99(+1.92%)
Jul 22, 2020 51.58 51.77 51.02 51.65 11,405,143 +0.13(+0.25%)
Jul 21, 2020 51.62 52.66 51.23 51.52 16,660,130 +0.31(+0.61%)
Jul 20, 2020 49.66 51.32 49.53 51.21 17,601,595 +1.74(+3.52%)
Jul 17, 2020 50.31 50.43 49.28 49.47 15,003,800 -0.63(-1.26%)
Jul 16, 2020 49.82 50.28 49.23 50.10 14,008,248 -0.41(-0.81%)
Jul 15, 2020 50.21 50.65 49.40 50.51 15,907,716 +0.80(+1.61%)
Jul 14, 2020 49.08 49.79 47.95 49.71 17,446,348 +0.25(+0.51%)
Jul 13, 2020 51.31 52.28 49.38 49.46 23,286,959 -1.24(-2.45%)
Jul 10, 2020 50.01 50.71 49.40 50.70 18,128,700 +0.72(+1.44%)
Jul 09, 2020 49.85 50.39 48.73 49.98 18,495,010 +0.20(+0.40%)
Jul 08, 2020 49.56 49.78 48.96 49.78 15,301,376 +0.69(+1.41%)
Jul 07, 2020 50.52 50.59 49.01 49.09 19,776,178 -1.81(-3.56%)
Jul 06, 2020 50.75 51.43 50.48 50.90 16,285,248 +1.07(+2.15%)
Jul 02, 2020 50.50 50.75 49.48 49.83 18,562,300 +0.13(+0.26%)
Jul 01, 2020 51.52 51.56 49.61 49.70 25,200,733 -1.82(-3.53%)
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%)
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.