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 (%)
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%)
Dec 02, 2019 47.57 47.95 46.35 46.39 16,053,987 -1.12(-2.36%)
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%)
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.