Micron Technology (NQ: MU )

50.00 USD -1.96 (-3.77%)
Official Closing Price Updated: 7:23 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 50.75 50.85 49.57 50.00 15,452,509 -1.96(-3.77%)
Oct 27, 2020 52.03 52.32 51.53 51.96 8,960,855 -0.18(-0.35%)
Oct 26, 2020 52.40 52.89 51.40 52.14 11,674,689 -0.71(-1.34%)
Oct 23, 2020 54.09 54.12 52.38 52.85 16,175,600 -1.53(-2.81%)
Oct 22, 2020 53.29 54.85 53.08 54.38 14,836,584 +1.07(+2.01%)
Oct 21, 2020 53.30 53.96 53.18 53.31 12,893,609 -0.22(-0.41%)
Oct 20, 2020 53.14 54.19 52.75 53.53 17,334,415 +0.90(+1.71%)
Oct 19, 2020 51.97 54.00 51.30 52.63 24,162,341 +1.02(+1.98%)
Oct 16, 2020 52.15 52.55 51.58 51.61 14,228,700 -0.33(-0.64%)
Oct 15, 2020 50.76 51.97 50.32 51.94 13,977,614 +0.31(+0.60%)
Oct 14, 2020 52.01 52.25 51.35 51.63 15,903,570 -0.22(-0.42%)
Oct 13, 2020 51.89 52.75 51.64 51.85 22,173,261 +0.34(+0.66%)
Oct 12, 2020 50.58 50.84 50.08 51.51 13,082,770 +1.62(+3.25%)
Oct 09, 2020 50.24 50.60 49.31 49.89 13,933,600 -0.01(-0.02%)
Oct 08, 2020 48.99 50.00 48.22 49.90 14,560,398 +1.49(+3.08%)
Oct 07, 2020 48.42 48.99 48.32 48.41 13,883,442 +1.09(+2.30%)
Oct 06, 2020 47.55 48.83 47.22 47.32 17,915,972 -0.28(-0.59%)
Oct 05, 2020 46.99 47.73 46.98 47.60 16,922,439 +1.05(+2.26%)
Oct 02, 2020 46.86 47.52 46.50 46.55 20,277,400 -1.37(-2.86%)
Oct 01, 2020 47.10 48.18 47.05 47.92 24,444,768 +0.96(+2.04%)
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%)
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.