Micron Technology (NQ: MU )

81.28 USD -1.00 (-1.22%)
Official Closing Price Updated: 6:17 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 48.95 49.27 46.83 46.96 55,342,475 -3.75(-7.39%)
Sep 29, 2020 49.71 51.38 49.59 50.71 35,894,931 +0.99(+1.99%)
Sep 28, 2020 49.63 49.77 48.13 49.72 18,886,807 +0.58(+1.18%)
Sep 25, 2020 49.56 49.60 47.78 49.14 17,772,900 -0.33(-0.67%)
Sep 24, 2020 49.52 50.36 49.09 49.47 13,835,248 -0.38(-0.76%)
Sep 23, 2020 51.01 51.61 49.64 49.85 19,148,881 +0.15(+0.30%)
Sep 22, 2020 49.27 49.78 48.78 49.70 10,831,000 +0.55(+1.12%)
Sep 21, 2020 49.61 49.78 47.89 49.15 21,223,100 -1.59(-3.13%)
Sep 18, 2020 51.50 52.17 49.97 50.74 25,548,900 -0.24(-0.47%)
Sep 17, 2020 49.16 51.29 48.81 50.98 20,550,567 +0.77(+1.53%)
Sep 16, 2020 49.11 51.22 48.96 50.21 23,549,177 +1.16(+2.36%)
Sep 15, 2020 49.37 49.66 48.70 49.05 14,449,661 +0.02(+0.04%)
Sep 14, 2020 48.35 49.59 48.30 49.03 26,705,506 +2.94(+6.38%)
Sep 11, 2020 45.23 46.48 44.96 46.09 18,365,500 +1.22(+2.72%)
Sep 10, 2020 45.47 45.95 44.69 44.87 13,740,072 -0.28(-0.62%)
Sep 09, 2020 45.88 45.88 44.45 45.15 17,520,789 +0.12(+0.27%)
Sep 08, 2020 44.99 46.23 44.53 45.03 20,889,305 -1.45(-3.12%)
Sep 04, 2020 46.19 46.95 44.89 46.48 20,608,400 +0.15(+0.32%)
Sep 03, 2020 47.76 47.83 45.85 46.33 20,607,973 -1.50(-3.14%)
Sep 02, 2020 46.42 48.19 46.28 47.83 24,622,288 +2.07(+4.52%)
Sep 01, 2020 45.53 45.79 45.06 45.76 14,102,309 +0.25(+0.55%)
Aug 31, 2020 45.35 45.82 45.14 45.51 13,240,003 -0.18(-0.39%)
Aug 28, 2020 44.62 45.79 44.40 45.69 13,459,000 +1.07(+2.40%)
Aug 27, 2020 44.55 44.83 43.67 44.62 13,771,005 -0.34(-0.76%)
Aug 26, 2020 45.60 45.82 44.69 44.96 15,319,379 -0.14(-0.31%)
Aug 25, 2020 44.88 45.54 44.60 45.10 21,508,794 +1.34(+3.06%)
Aug 24, 2020 43.12 43.81 42.89 43.76 14,962,308 +1.10(+2.58%)
Aug 21, 2020 42.85 43.06 42.40 42.66 15,476,600 -0.33(-0.77%)
Aug 20, 2020 42.68 43.65 42.25 42.99 22,435,239 -1.06(-2.41%)
Aug 19, 2020 44.30 44.70 43.85 44.05 19,443,734 -0.35(-0.79%)
Aug 18, 2020 45.06 45.16 44.05 44.40 20,111,175 -0.82(-1.81%)
Aug 17, 2020 45.90 45.94 44.74 45.22 17,295,561 -0.38(-0.83%)
Aug 14, 2020 45.60 46.08 45.30 45.60 18,167,300 -0.54(-1.17%)
Aug 13, 2020 47.16 47.23 45.93 46.14 41,026,893 -2.34(-4.83%)
Aug 12, 2020 48.38 48.73 47.66 48.48 17,190,413 +0.48(+1.00%)
Aug 11, 2020 49.01 49.74 47.63 48.00 21,523,522 -1.15(-2.34%)
Aug 10, 2020 48.85 49.67 48.26 49.15 15,864,215 +0.40(+0.82%)
Aug 07, 2020 48.69 49.18 48.05 48.75 13,637,300 +0.05(+0.10%)
Aug 06, 2020 50.00 50.03 48.32 48.70 32,186,657 -2.35(-4.60%)
Aug 05, 2020 51.09 51.28 50.63 51.05 13,233,862 -0.11(-0.22%)
Aug 04, 2020 50.35 51.48 50.29 51.16 15,690,077 +0.77(+1.53%)
Aug 03, 2020 50.39 50.62 50.02 50.39 15,133,633 +0.33(+0.67%)
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%)
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.