Micron Technology Inc. Common Stockのデータ

Micron Technology Inc. Common Stockの基本情報

名前 Micron Technology Inc. Common Stock
ティッカー MU
国 United States
上場年 nan
セクター Technology

Micron Technology Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 89.22 87.05 89.22 87.74 10304700.0 87.74
2021-02-12 88.32 85.46 86.11 88.01 14273900.0 88.01
2021-02-11 86.64 84.0 84.4 86.48 18750400.0 86.48
2021-02-10 84.44 81.3 84.0 82.35 9869200.0 82.35
2021-02-09 84.0 82.4 83.35 83.32 10362500.0 83.32
2021-02-08 84.06 81.64 81.75 84.01 12394800.0 84.01
2021-02-05 82.02 80.72 81.77 81.1 10958000.0 81.1
2021-02-04 81.34 78.96 79.15 81.25 11519700.0 81.25
2021-02-03 82.53 78.97 81.85 79.11 17456000.0 79.11
2021-02-02 81.74 79.92 81.26 81.62 11386200.0 81.62
2021-02-01 81.09 78.48 79.59 80.43 14900200.0 80.43
2021-01-29 79.37 76.95 78.36 78.27 17934400.0 78.27
2021-01-28 80.18 76.72 77.2 78.39 18351400.0 78.39
2021-01-27 77.59 74.33 77.33 75.09 23513400.0 75.09
2021-01-26 81.98 79.01 81.79 79.51 13678000.0 79.51
2021-01-25 83.5 78.89 83.19 81.28 19283400.0 81.28
2021-01-22 84.95 82.23 84.08 82.28 14229500.0 82.28
2021-01-21 85.1 82.51 84.0 85.01 14703300.0 85.01
2021-01-20 87.25 83.23 85.93 83.5 21191700.0 83.5
2021-01-19 85.68 80.96 81.28 85.5 26602500.0 85.5
2021-01-15 81.88 79.53 80.92 80.72 14322600.0 80.72
2021-01-14 82.21 79.55 80.01 81.3 17639300.0 81.3
2021-01-13 80.39 78.55 78.95 79.91 15067700.0 79.91
2021-01-12 79.62 77.82 79.19 79.46 18231000.0 79.46
2021-01-11 79.79 76.42 76.59 78.67 19941600.0 78.67
2021-01-08 84.16 77.07 82.54 77.42 51272100.0 77.42
2021-01-07 80.08 78.05 78.06 79.11 27945300.0 79.11
2021-01-06 78.45 76.1 76.36 77.11 22390900.0 77.11
2021-01-05 78.69 76.03 76.44 77.26 33418200.0 77.26
2021-01-04 78.61 73.75 76.48 74.05 31155900.0 74.05
2020-12-31 75.68 72.37 72.39 75.18 23196100.0 75.18
2020-12-30 72.65 70.37 70.42 71.92 11620300.0 71.92
2020-12-29 71.4 69.14 71.0 70.21 9403400.0 70.21
2020-12-28 72.11 70.47 71.79 70.66 8345200.0 70.66
2020-12-24 70.64 69.76 70.31 70.58 4848500.0 70.58
2020-12-23 71.06 69.89 70.47 69.95 8524000.0 69.95
2020-12-22 71.78 69.76 71.51 70.44 11154200.0 70.44
2020-12-21 71.7 69.65 70.0 71.47 13180400.0 71.47
2020-12-18 73.45 71.06 72.7 71.46 23912500.0 71.46
2020-12-17 73.74 71.76 73.59 72.26 11988100.0 72.26
2020-12-16 74.35 72.63 74.19 72.99 13889300.0 72.99
2020-12-15 73.37 72.33 72.81 73.15 11545400.0 73.15
2020-12-14 72.2 71.03 71.4 71.54 13573700.0 71.54
2020-12-11 71.32 69.4 70.38 70.53 15322000.0 70.53
2020-12-10 71.95 69.67 70.14 71.28 15610600.0 71.28
2020-12-09 74.61 70.78 73.15 71.41 18367300.0 71.41
2020-12-08 73.55 71.98 72.0 73.19 15431100.0 73.19
2020-12-07 73.4 71.48 73.29 72.61 17460600.0 72.61
2020-12-04 74.38 70.54 71.11 73.34 31860800.0 73.34
2020-12-03 71.12 69.55 70.57 69.9 20462300.0 69.9
2020-12-02 69.39 66.76 67.61 69.11 23298900.0 69.11
2020-12-01 68.63 65.14 65.25 67.08 36204100.0 67.08
2020-11-30 65.25 63.58 64.56 64.09 20373500.0 64.09
2020-11-27 64.8 63.51 63.83 64.23 7500200.0 64.23
2020-11-25 64.0 62.61 63.66 63.43 12468500.0 63.43
2020-11-24 64.29 62.89 64.29 63.95 22625600.0 63.95
2020-11-23 64.5 62.3 62.61 64.18 20612600.0 64.18
2020-11-20 62.64 61.35 61.48 61.4 14115700.0 61.4
2020-11-19 61.97 59.65 60.04 61.83 12723600.0 61.83
2020-11-18 62.04 60.63 61.5 60.74 18734500.0 60.74
2020-11-17 62.2 60.3 61.0 61.99 17703600.0 61.99
2020-11-16 61.91 59.61 59.72 61.86 31397200.0 61.86
2020-11-13 58.19 56.75 56.79 57.93 14318800.0 57.93
2020-11-12 56.97 55.89 56.6 56.25 13785600.0 56.25
2020-11-11 56.94 55.85 55.97 56.36 14765500.0 56.36
2020-11-10 55.94 54.36 55.13 55.41 14502100.0 55.41
2020-11-09 57.83 55.87 56.47 55.96 20968500.0 55.96
2020-11-06 55.41 54.33 54.46 55.16 13922600.0 55.16
2020-11-05 54.78 52.78 52.88 54.58 16373600.0 54.58
2020-11-04 52.5 50.93 51.73 51.96 13554400.0 51.96
2020-11-03 51.59 50.01 50.13 51.08 11429500.0 51.08
2020-11-02 50.79 49.44 50.79 49.71 13103200.0 49.71
2020-10-30 50.43 49.3 50.01 50.34 15955700.0 50.34
2020-10-29 50.91 49.38 49.71 50.48 12420700.0 50.48
2020-10-28 50.85 49.57 50.75 50.0 15463700.0 50.0
2020-10-27 52.32 51.54 52.03 51.96 8964800.0 51.96
2020-10-26 52.89 51.4 52.4 52.14 11678900.0 52.14
2020-10-23 54.12 52.38 54.09 52.85 16175700.0 52.85
2020-10-22 54.85 53.08 53.29 54.38 14842600.0 54.38
2020-10-21 53.96 53.18 53.3 53.31 12922200.0 53.31
2020-10-20 54.2 52.75 53.14 53.53 17343400.0 53.53
2020-10-19 54.0 51.3 51.97 52.63 24176200.0 52.63
2020-10-16 52.55 51.58 52.15 51.61 14225400.0 51.61
2020-10-15 51.97 50.32 50.76 51.94 14000600.0 51.94
2020-10-14 52.25 51.35 52.01 51.63 15905600.0 51.63
2020-10-13 52.75 51.64 51.89 51.85 22179400.0 51.85
2020-10-12 50.84 50.08 50.58 50.68 13108800.0 50.68
2020-10-09 50.6 49.31 50.24 49.89 13933700.0 49.89
2020-10-08 50.0 48.22 48.99 49.9 14569700.0 49.9
2020-10-07 49.0 48.32 48.42 48.41 13889300.0 48.41
2020-10-06 48.83 47.22 47.55 47.32 17926200.0 47.32
2020-10-05 47.73 46.98 46.99 47.6 16933700.0 47.6
2020-10-02 47.52 46.5 46.86 46.55 20277500.0 46.55
2020-10-01 48.18 47.05 47.1 47.92 24460000.0 47.92
2020-09-30 49.27 46.83 48.95 46.96 55309000.0 46.96
2020-09-29 51.38 49.59 49.71 50.71 35676600.0 50.71
2020-09-28 49.77 48.13 49.64 49.72 18904000.0 49.72
2020-09-25 49.6 47.78 49.57 49.14 17773000.0 49.14
2020-09-24 50.36 49.09 49.52 49.47 13842300.0 49.47
2020-09-23 51.61 49.64 51.01 49.85 19160000.0 49.85
2020-09-22 49.78 48.78 49.27 49.7 10845300.0 49.7
2020-09-21 49.78 47.89 49.61 49.15 21257500.0 49.15
2020-09-18 52.17 49.97 51.5 50.74 25549000.0 50.74
2020-09-17 51.29 48.81 49.16 50.98 20556900.0 50.98
2020-09-16 51.22 48.96 49.11 50.21 23542200.0 50.21
2020-09-15 49.66 48.7 49.37 49.05 14456000.0 49.05
2020-09-14 49.59 48.3 48.35 49.03 26715400.0 49.03
2020-09-11 46.48 44.96 45.23 46.09 18365500.0 46.09
2020-09-10 45.95 44.69 45.47 44.87 13744700.0 44.87
2020-09-09 45.88 44.45 45.88 45.15 17529100.0 45.15
2020-09-08 46.23 44.53 44.99 45.03 20893600.0 45.03
2020-09-04 46.95 44.89 46.19 46.48 20608500.0 46.48
2020-09-03 47.83 45.85 47.76 46.33 20632800.0 46.33
2020-09-02 48.19 46.28 46.43 47.83 24636200.0 47.83
2020-09-01 45.79 45.06 45.53 45.76 14114200.0 45.76
2020-08-31 45.82 45.14 45.35 45.51 13241800.0 45.51
2020-08-28 45.79 44.41 44.62 45.69 13459100.0 45.69
2020-08-27 44.83 43.67 44.55 44.62 13777000.0 44.62
2020-08-26 45.82 44.69 45.6 44.96 15328900.0 44.96
2020-08-25 45.54 44.6 44.88 45.1 21524900.0 45.1
2020-08-24 43.82 42.89 43.12 43.76 14972200.0 43.76
2020-08-21 43.06 42.4 42.85 42.66 15476700.0 42.66
2020-08-20 43.66 42.25 42.68 42.99 22445400.0 42.99
2020-08-19 44.7 43.85 44.3 44.05 19455500.0 44.05
2020-08-18 45.16 44.05 45.06 44.4 20118100.0 44.4
2020-08-17 45.94 44.74 45.9 45.22 17284100.0 45.22
2020-08-14 46.08 45.3 45.6 45.6 18167300.0 45.6
2020-08-13 47.23 45.93 47.16 46.14 41051700.0 46.14
2020-08-12 48.73 47.66 48.38 48.48 17224400.0 48.48
2020-08-11 49.74 47.63 49.01 47.76 21532800.0 47.76
2020-08-10 49.67 48.27 48.85 49.15 15881500.0 49.15
2020-08-07 49.18 48.05 48.69 48.75 13625400.0 48.75
2020-08-06 50.03 48.32 50.0 48.7 32204700.0 48.7
2020-08-05 51.28 50.63 51.09 51.05 13260600.0 51.05
2020-08-04 51.48 50.29 50.35 51.3 15753100.0 51.3
2020-08-03 50.62 50.02 50.39 50.39 15143500.0 50.39
2020-07-31 50.7 49.26 50.62 50.06 17436400.0 50.06
2020-07-30 50.75 49.11 49.74 50.74 17644300.0 50.74
2020-07-29 50.63 49.78 50.39 50.39 14714800.0 50.39
2020-07-28 51.27 50.04 51.26 50.09 15614400.0 50.09
2020-07-27 51.71 50.49 50.6 51.59 15991700.0 51.59
2020-07-24 51.28 49.65 51.28 50.02 25348000.0 50.02
2020-07-23 54.2 51.57 51.74 52.64 33399900.0 52.64
2020-07-22 51.77 51.02 51.58 51.65 11412600.0 51.65
2020-07-21 52.66 51.23 51.62 51.52 16665400.0 51.52
2020-07-20 51.32 49.54 49.66 51.21 17604200.0 51.21
2020-07-17 50.43 49.28 50.31 49.47 15003800.0 49.47
2020-07-16 50.29 49.23 49.82 50.1 14014000.0 50.1
2020-07-15 50.65 49.41 50.21 50.51 15911400.0 50.51
2020-07-14 49.79 47.95 49.08 49.71 17455200.0 49.71
2020-07-13 52.28 49.38 51.31 49.46 23296400.0 49.46
2020-07-10 50.71 49.4 50.01 50.7 18128700.0 50.7
2020-07-09 50.39 48.73 49.85 49.98 18510800.0 49.98
2020-07-08 49.75 48.96 49.56 49.71 15311900.0 49.71
2020-07-07 50.59 49.01 50.52 49.09 19797900.0 49.09
2020-07-06 51.43 50.48 50.75 50.92 16321000.0 50.92
2020-07-02 50.75 49.48 50.5 49.83 18562400.0 49.83
2020-07-01 51.56 49.61 51.52 49.7 25218400.0 49.7
2020-06-30 52.47 50.97 51.78 51.52 47852100.0 51.52
2020-06-29 49.15 47.58 48.69 49.15 24666200.0 49.15
2020-06-26 49.35 48.14 49.15 48.49 16929700.0 48.49
2020-06-25 49.31 47.28 48.24 49.19 14971900.0 49.19
2020-06-24 50.1 48.02 49.65 48.29 19346500.0 48.29
2020-06-23 50.89 49.57 50.69 49.84 23194200.0 49.84
2020-06-22 51.4 50.24 51.1 51.15 15952200.0 51.15
2020-06-19 52.75 50.75 51.16 50.83 28081500.0 50.83
2020-06-18 51.04 50.02 50.5 50.48 13220200.0 50.48
2020-06-17 51.51 50.54 51.3 50.96 13875000.0 50.96
2020-06-16 52.15 49.86 51.16 51.02 20987200.0 51.02
2020-06-15 49.73 47.1 47.36 49.24 18092300.0 49.24
2020-06-12 50.48 47.36 50.29 48.69 24266500.0 48.69
2020-06-11 51.09 48.2 50.42 48.52 29897600.0 48.52
2020-06-10 53.3 51.57 52.92 52.47 18766700.0 52.47
2020-06-09 53.5 52.45 52.65 53.15 17840800.0 53.15
2020-06-08 54.64 52.23 54.5 53.7 22850600.0 53.7
2020-06-05 54.82 52.59 52.66 53.72 34110700.0 53.72
2020-06-04 51.98 48.6 48.86 51.22 34830800.0 51.22
2020-06-03 49.42 47.45 48.04 48.92 34662100.0 48.92
2020-06-02 46.85 45.57 46.49 46.82 23035600.0 46.82
2020-06-01 47.67 46.32 47.49 46.34 21809100.0 46.34
2020-05-29 48.02 46.21 46.62 47.91 26354600.0 47.91
2020-05-28 48.79 46.07 48.7 46.47 38289300.0 46.47
2020-05-27 49.58 43.9 45.95 49.45 56071500.0 49.45
2020-05-26 46.69 45.45 46.22 45.8 24303900.0 45.8
2020-05-22 45.31 44.24 45.15 44.94 13385400.0 44.94
2020-05-21 46.57 44.76 46.5 45.22 17445300.0 45.22
2020-05-20 47.04 46.09 46.51 46.64 17876500.0 46.64
2020-05-19 46.23 45.02 45.78 45.12 17389500.0 45.12
2020-05-18 46.15 44.95 45.83 45.92 20325900.0 45.92
2020-05-15 44.78 43.24 43.28 44.41 28803900.0 44.41
2020-05-14 45.78 42.51 43.06 45.73 27543500.0 45.73
2020-05-13 45.88 42.95 45.87 43.53 35117500.0 43.53
2020-05-12 48.56 45.64 48.52 45.69 26738900.0 45.69
2020-05-11 48.73 47.44 47.74 48.2 17353500.0 48.2
2020-05-08 48.46 47.29 47.29 48.25 17445000.0 48.25
2020-05-07 47.5 46.34 47.12 46.59 16372100.0 46.59
2020-05-06 47.12 45.92 46.07 46.08 22011900.0 46.08
2020-05-05 46.95 45.11 45.45 45.41 21007500.0 45.41
2020-05-04 44.69 43.61 44.19 44.46 21377100.0 44.46
2020-05-01 46.92 44.52 46.36 45.06 28194000.0 45.06
2020-04-30 49.58 47.37 49.48 47.89 28585400.0 47.89
2020-04-29 50.14 46.33 46.58 49.83 35743000.0 49.83
2020-04-28 47.69 45.28 46.21 45.31 25234900.0 45.31
2020-04-27 45.39 44.58 45.0 45.28 16667200.0 45.28
2020-04-24 44.32 42.98 43.8 44.16 16592800.0 44.16
2020-04-23 44.72 43.42 43.82 43.77 22273100.0 43.77
2020-04-22 44.2 42.75 43.11 43.91 21398300.0 43.91
2020-04-21 43.07 41.19 43.0 41.41 32482200.0 41.41
2020-04-20 45.08 43.3 44.52 43.4 30463300.0 43.4
2020-04-17 46.89 44.85 46.78 45.7 23388300.0 45.7
2020-04-16 47.2 44.66 47.02 45.53 26589000.0 45.53
2020-04-15 46.66 45.64 46.4 46.43 22389400.0 46.43
2020-04-14 48.38 46.62 47.0 47.62 25738000.0 47.62
2020-04-13 46.39 44.39 44.9 46.17 30449900.0 46.17
2020-04-09 49.81 45.35 49.3 46.13 39840400.0 46.13
2020-04-08 48.69 46.8 47.08 48.29 27694400.0 48.29
2020-04-07 48.37 46.04 48.09 46.54 34646400.0 46.54
2020-04-06 46.69 43.34 43.35 46.37 37899100.0 46.37
2020-04-03 41.86 40.55 40.97 41.22 28522400.0 41.22
2020-04-02 41.59 39.52 39.79 41.09 31457700.0 41.09
2020-04-01 42.3 39.33 40.55 39.89 37452800.0 39.89
2020-03-31 45.17 41.91 44.4 42.06 36723700.0 42.06
2020-03-30 45.57 43.15 44.17 44.52 33763900.0 44.52
2020-03-27 45.28 42.31 43.25 43.48 39791500.0 43.48
2020-03-26 45.75 43.33 44.9 44.79 62450700.0 44.79
2020-03-25 44.88 40.03 43.91 42.5 54091000.0 42.5
2020-03-24 44.42 41.14 41.82 43.27 45588000.0 43.27
2020-03-23 39.47 35.69 36.99 38.25 45286000.0 38.25
2020-03-20 38.59 35.84 37.77 36.11 37667400.0 36.11
2020-03-19 37.3 33.65 34.66 36.29 31015200.0 36.29
2020-03-18 36.56 31.13 34.26 34.69 36519000.0 34.69
2020-03-17 39.13 34.02 35.49 37.38 34869000.0 37.38
2020-03-16 39.14 34.45 37.35 34.47 36879100.0 34.47
2020-03-13 43.02 38.35 41.57 42.99 35264800.0 42.99
2020-03-12 42.54 38.0 39.4 38.81 40117200.0 38.81
2020-03-11 46.32 42.85 46.2 43.72 38483800.0 43.72
2020-03-10 48.26 45.29 48.15 47.86 31652900.0 47.86
2020-03-09 48.6 44.92 45.48 45.97 31260800.0 45.97
2020-03-06 53.19 50.0 52.2 51.47 30313700.0 51.47
2020-03-05 55.61 53.34 53.45 53.72 26223000.0 53.72
2020-03-04 55.38 52.21 53.02 55.29 28222000.0 55.29
2020-03-03 55.4 51.1 54.6 51.8 36893200.0 51.8
2020-03-02 54.69 52.1 53.2 54.59 33272700.0 54.59
2020-02-28 52.92 48.39 48.65 52.56 40288600.0 52.56
2020-02-27 52.85 49.99 50.63 50.58 36349200.0 50.58
2020-02-26 54.27 51.88 52.65 52.37 28075600.0 52.37
2020-02-25 55.45 51.55 54.84 52.1 41894200.0 52.1
2020-02-24 55.46 52.61 53.31 55.01 33321100.0 55.01
2020-02-21 58.73 55.89 58.63 56.99 27038900.0 56.99
2020-02-20 59.99 57.69 59.88 59.0 20797100.0 59.0
2020-02-19 60.25 58.56 58.58 59.99 23335500.0 59.99
2020-02-18 58.04 56.62 57.07 57.75 21513200.0 57.75