MU

Micron Technology Historical Data

MU Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 94.76 3.23 3.53% 94.54 95.75 92.57 19,828,517
Feb 26 2021 91.53 3.41 3.87% 89.74 92.94 88.23 22,780,698
Feb 25 2021 88.12 -4.40 -4.76% 91.52 93.10 87.58 22,493,416
Feb 24 2021 92.52 4.29 4.86% 88.30 92.585 87.74 21,189,348
Feb 23 2021 88.23 1.95 2.26% 85.24 89.20 82.44 23,184,494
Feb 22 2021 86.28 -4.68 -5.15% 89.54 90.52 85.915 16,032,960
Feb 19 2021 90.96 2.43 2.74% 90.245 91.49 88.81 21,869,150
Feb 18 2021 88.535 2.49 2.89% 86.69 88.73 85.96 19,084,227
Feb 17 2021 86.05 -1.69 -1.93% 86.69 87.32 84.9038 10,029,973
Feb 16 2021 87.74 -0.27 -0.31% 89.15 89.22 87.05 10,302,028
Feb 15 2021 88.01 0.00 +0.00% 86.11 88.315 85.46 0
Feb 12 2021 88.01 1.53 1.77% 86.11 88.315 85.46 14,251,718
Feb 11 2021 86.48 4.13 5.02% 84.40 86.64 84.13 18,704,251
Feb 10 2021 82.35 -0.97 -1.16% 83.94 84.44 81.30 9,837,691
Feb 09 2021 83.32 -0.69 -0.82% 83.35 83.99 82.40 10,346,969
Feb 08 2021 84.01 2.91 3.59% 81.7452 84.06 81.64 12,377,939
Feb 05 2021 81.10 -0.15 -0.18% 81.76 82.02 80.72 10,949,436
Feb 04 2021 81.25 2.14 2.71% 79.15 81.34 78.96 11,506,041
Feb 03 2021 79.11 -2.51 -3.08% 81.85 82.53 78.97 17,675,196
Feb 02 2021 81.62 1.19 1.48% 81.26 81.725 79.931 11,360,486
Feb 01 2021 80.43 2.16 2.76% 79.59 81.09 78.48 14,873,911
Jan 29 2021 78.27 -0.12 -0.15% 78.36 79.37 76.95 17,921,053
Jan 28 2021 78.39 3.30 4.39% 77.20 80.18 76.7221 18,318,418
Jan 27 2021 75.09 -4.42 -5.56% 77.33 77.59 74.33 23,457,347
Jan 26 2021 79.51 -1.77 -2.18% 81.88 81.98 79.01 13,635,248
Jan 25 2021 81.28 -1.00 -1.22% 83.19 83.50 78.89 19,272,553
Jan 22 2021 82.28 -2.73 -3.21% 83.90 84.95 82.225 14,210,966
Jan 21 2021 85.01 1.51 1.81% 84.00 85.095 82.51 14,667,836
Jan 20 2021 83.50 -2.00 -2.34% 85.94 87.25 83.23 21,173,642
Jan 19 2021 85.50 4.78 5.92% 81.21 85.6763 80.96 26,470,774
Jan 18 2021 80.72 0.00 +0.00% 80.92 81.88 79.53 0
Jan 15 2021 80.72 -0.58 -0.71% 80.92 81.88 79.53 14,306,685
Jan 14 2021 81.30 1.39 1.74% 80.00 82.21 79.55 17,615,208
Jan 13 2021 79.91 0.45 0.57% 78.95 80.39 78.56 15,039,402
Jan 12 2021 79.46 0.79 1.0% 79.19 79.62 77.82 18,188,868
Jan 11 2021 78.67 1.25 1.61% 76.63 79.7913 76.4231 19,912,096
Jan 08 2021 77.42 -1.69 -2.14% 82.61 84.16 77.07 50,973,553
Jan 07 2021 79.11 2.00 2.59% 78.06 80.08 78.05 27,660,835
Jan 06 2021 77.11 -0.15 -0.19% 76.42 78.45 76.10 22,318,801
Jan 05 2021 77.26 3.21 4.33% 76.46 78.69 76.03 33,359,769
Jan 04 2021 74.05 -1.13 -1.5% 76.48 78.61 73.75 31,051,307
Jan 01 2021 75.18 0.00 +0.00% 72.39 75.68 72.3654 0
Dec 31 2020 75.18 3.26 4.53% 72.39 75.68 72.3654 23,181,174
Dec 30 2020 71.92 1.71 2.44% 70.42 72.65 70.37 11,548,284
Dec 29 2020 70.21 -0.45 -0.64% 71.00 71.3926 69.15 9,382,832
Dec 28 2020 70.66 0.08 0.11% 71.78 72.11 70.47 8,338,827
Dec 25 2020 70.58 0.00 +0.00% 70.41 70.64 69.76 0
Dec 24 2020 70.58 0.00 +0.00% 70.41 70.64 69.76 0
Dec 24 2020 70.58 0.63 0.9% 70.41 70.64 69.76 4,848,465
Dec 23 2020 69.95 -0.49 -0.7% 70.47 71.055 69.89 8,508,785
Dec 22 2020 70.44 -1.03 -1.44% 71.5124 71.7797 69.76 11,144,788
Dec 21 2020 71.47 0.01 0.01% 70.00 71.6987 69.65 13,172,756
Dec 18 2020 71.46 -0.80 -1.11% 72.75 73.45 71.06 23,764,705
Dec 17 2020 72.26 -0.73 -1.0% 73.5877 73.74 71.7636 11,977,042
Dec 16 2020 72.99 -0.16 -0.22% 74.13 74.34 72.63 13,875,591
Dec 15 2020 73.15 1.61 2.25% 72.81 73.37 72.33 11,411,813
Dec 14 2020 71.54 1.01 1.43% 71.49 72.20 71.0301 13,496,146
Dec 11 2020 70.53 -0.75 -1.05% 70.38 71.32 69.40 15,308,661
Dec 10 2020 71.28 -1.91 -2.61% 70.14 71.9478 69.67 15,603,108
Dec 09 2020 73.19 0.00 0.0% 73.19 73.19 73.19 0
Dec 08 2020 73.19 0.58 0.8% 72.08 73.545 72.00 14,211,031
Dec 07 2020 72.61 -0.73 -1.0% 73.36 73.40 71.48 17,441,574
Dec 04 2020 73.34 3.44 4.92% 71.105 74.38 70.54 31,628,345
Dec 03 2020 69.90 0.79 1.14% 70.57 71.12 69.55 20,539,394
Dec 02 2020 69.11 2.03 3.03% 67.61 69.39 66.76 23,364,671


Your Recent History
NASDAQ
MU
Micron Tec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.