Historical Data for Micron Technology Inc. (MU)

$ 51.43   -0.18 (-0.35%) Volume: 3.89m 11:50 AM EDT 19-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/19/20 51.97 52.00 51.33 51.43 3.89m -0.18 -0.35% 51.43 201.03m 26,788
10/16/20 52.15 52.55 51.58 51.61 14.23m -0.33 -0.64% 51.61 740.79m 79,248
10/15/20 50.76 51.97 50.32 51.94 14m 0.31 0.60% 51.94 719.68m 91,512
10/14/20 52.005 52.25 51.35 51.63 15.91m -0.22 -0.42% 51.63 822.28m 79,650
10/13/20 51.89 52.75 51.64 51.85 22.18m 1.17 2.31% 51.85 1.16b 145,946
10/12/20 50.58 50.84 50.08 50.68 13.11m 0.79 1.58% 50.68 662.34m 84,151
10/09/20 50.24 50.60 49.31 49.89 13.93m -0.01 -0.02% 49.89 694.57m 80,652
10/08/20 48.99 49.9999 48.22 49.90 14.57m 1.49 3.08% 49.90 720.39m 83,277
10/07/20 48.42 48.995 48.32 48.41 13.89m 1.09 2.30% 48.41 674.92m 85,109
10/06/20 47.55 48.83 47.215 47.32 17.93m -0.28 -0.59% 47.32 860.67m 109,098
10/05/20 46.99 47.73 46.98 47.60 16.93m 1.05 2.26% 47.60 803.22m 99,282
10/02/20 46.86 47.52 46.50 46.55 20.28m -1.37 -2.86% 46.55 951.49m 127,184
10/01/20 47.10 48.18 47.05 47.92 24.46m 0.96 2.04% 47.92 1.17b 140,825
09/30/20 48.95 49.27 46.83 46.96 55.39m -3.75 -7.39% 46.96 2.65b 286,710
09/29/20 49.71 51.38 49.59 50.71 36.09m 0.99 1.99% 50.71 1.83b 205,708
09/28/20 49.635 49.77 48.13 49.72 18.9m 0.58 1.18% 49.72 931.38m 109,907
09/25/20 49.565 49.60 47.78 49.14 17.77m -0.33 -0.67% 49.14 864.47m 105,849
09/24/20 49.52 50.36 49.09 49.47 13.84m -0.38 -0.76% 49.47 686.83m 95,735
09/23/20 51.01 51.61 49.64 49.85 19.16m 0.15 0.30% 49.85 967.46m 121,444
09/22/20 49.27 49.78 48.78 49.70 10.85m 0.55 1.12% 49.70 534.88m 72,055
09/21/20 49.61 49.78 47.89 49.15 21.26m -1.59 -3.13% 49.15 1.04b 140,220