Micron Technology (NQ: MU )

81.28 USD -1.00 (-1.22%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 83.19 83.50 78.89 81.28 19,276,028 -1.00(-1.22%)
Jan 22, 2021 84.08 84.95 82.22 82.28 14,229,500 -2.73(-3.21%)
Jan 21, 2021 84.00 85.10 82.51 85.01 14,696,102 +1.51(+1.81%)
Jan 20, 2021 85.93 87.25 83.23 83.50 21,173,697 -2.00(-2.34%)
Jan 19, 2021 81.28 85.68 80.96 85.50 26,476,305 +4.78(+5.92%)
Jan 15, 2021 80.92 81.88 79.53 80.72 14,322,500 -0.58(-0.71%)
Jan 14, 2021 80.01 82.21 79.55 81.30 17,624,462 +1.39(+1.74%)
Jan 13, 2021 78.95 80.39 78.55 79.91 15,048,712 +0.45(+0.57%)
Jan 12, 2021 79.19 79.62 77.82 79.46 18,204,118 +0.79(+1.00%)
Jan 11, 2021 76.59 79.79 76.42 78.67 19,921,283 +1.25(+1.61%)
Jan 08, 2021 82.54 84.16 77.07 77.42 51,272,000 -1.69(-2.14%)
Jan 07, 2021 78.06 80.08 78.05 79.11 27,759,081 +2.00(+2.59%)
Jan 06, 2021 76.36 78.45 76.10 77.11 22,342,953 -0.15(-0.19%)
Jan 05, 2021 76.44 78.69 76.03 77.26 33,368,975 +3.21(+4.33%)
Jan 04, 2021 76.48 78.61 73.75 74.05 31,127,322 -1.13(-1.50%)
Dec 31, 2020 75.18 75.18 75.18 11,613,017 +3.26(+4.53%)
Dec 30, 2020 70.42 72.65 70.37 71.92 11,613,017 +1.71(+2.44%)
Dec 29, 2020 71.00 71.40 69.14 70.21 9,394,047 -0.45(-0.64%)
Dec 28, 2020 71.79 72.11 70.47 70.66 8,340,929 +0.08(+0.11%)
Dec 24, 2020 70.31 70.64 69.76 70.58 4,848,400 +0.63(+0.90%)
Dec 23, 2020 70.47 71.06 69.89 69.95 8,513,468 -0.49(-0.70%)
Dec 22, 2020 71.51 71.78 69.76 70.44 11,154,155 -1.03(-1.44%)
Dec 21, 2020 70.00 71.70 69.65 71.47 13,175,967 +0.01(+0.01%)
Dec 18, 2020 72.70 73.45 71.06 71.46 23,912,500 -0.80(-1.11%)
Dec 17, 2020 73.59 73.74 71.76 72.26 11,983,515 -0.73(-1.00%)
Dec 16, 2020 74.19 74.35 72.63 72.99 13,885,387 -0.16(-0.22%)
Dec 15, 2020 72.81 73.37 72.33 73.15 11,538,251 +1.61(+2.25%)
Dec 14, 2020 71.40 72.20 71.03 71.54 13,563,203 +1.01(+1.43%)
Dec 11, 2020 70.38 71.32 69.40 70.53 15,321,900 -0.75(-1.05%)
Dec 10, 2020 70.14 71.95 69.67 71.28 15,605,549 -0.13(-0.18%)
Dec 09, 2020 73.15 74.61 70.78 71.41 18,354,639 -1.78(-2.43%)
Dec 08, 2020 72.00 73.54 71.98 73.19 15,418,409 +0.58(+0.80%)
Dec 07, 2020 73.29 73.40 71.48 72.61 17,447,257 -0.73(-1.00%)
Dec 04, 2020 71.11 74.38 70.54 73.34 31,860,800 +3.44(+4.92%)
Dec 03, 2020 70.57 71.12 69.55 69.90 20,442,097 +0.79(+1.14%)
Dec 02, 2020 67.61 69.39 66.76 69.11 23,281,522 +2.03(+3.03%)
Dec 01, 2020 65.25 68.63 65.14 67.08 36,160,894 +2.99(+4.67%)
Nov 30, 2020 64.56 65.25 63.58 64.09 20,365,830 -0.14(-0.22%)
Nov 27, 2020 63.83 64.80 63.51 64.23 7,500,200 +0.80(+1.26%)
Nov 25, 2020 63.66 64.00 62.61 63.43 12,468,400 -0.52(-0.81%)
Nov 24, 2020 64.29 64.29 62.89 63.95 22,597,908 -0.23(-0.36%)
Nov 23, 2020 62.61 64.50 62.30 64.18 20,456,377 +2.78(+4.53%)
Nov 20, 2020 61.48 62.63 61.35 61.40 14,122,200 -0.43(-0.70%)
Nov 19, 2020 60.03 61.97 59.65 61.83 12,707,477 +1.09(+1.79%)
Nov 18, 2020 61.50 62.04 60.63 60.74 18,723,406 -1.25(-2.02%)
Nov 17, 2020 61.00 62.20 60.30 61.99 17,692,447 +0.13(+0.21%)
Nov 16, 2020 59.72 61.91 59.61 61.86 31,377,678 +3.93(+6.78%)
Nov 13, 2020 56.79 58.19 56.75 57.93 14,328,400 +1.68(+2.99%)
Nov 12, 2020 56.60 56.97 55.89 56.25 13,785,721 -0.11(-0.20%)
Nov 11, 2020 55.97 56.94 55.85 56.36 14,745,756 +0.95(+1.71%)
Nov 10, 2020 55.13 55.94 54.36 55.41 14,493,392 -0.55(-0.98%)
Nov 09, 2020 56.47 57.83 55.87 55.96 20,948,173 +0.80(+1.45%)
Nov 06, 2020 54.46 55.41 54.33 55.16 13,922,500 +0.58(+1.06%)
Nov 05, 2020 52.88 54.78 52.78 54.58 16,346,011 +2.62(+5.04%)
Nov 04, 2020 51.73 52.50 50.93 51.96 13,515,244 +0.88(+1.72%)
Nov 03, 2020 50.13 51.59 50.01 51.08 11,416,796 +1.37(+2.76%)
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.