Quantcast
MU

Micron Technology, Inc. Common Stock Historical Stock Prices

$33.19
*  
0.06
0.18%
Get MU Alerts
*Delayed - data as of Jun. 24, 2019  -  Find a broker to begin trading MU now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    MU After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2019 TO 21-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.20 34.08 33.02 33.19 27,286,915
06/21/2019 33.7 33.89 32.73 33.25 38,858,210
06/20/2019 34.84 35.26 34.02 34.15 21,691,500
06/19/2019 34.69 34.69 33.705 33.94 20,436,380
06/18/2019 32.9 34.89 32.9 34.29 33,727,290
06/17/2019 32.54 32.85 32.14 32.43 20,049,980
06/14/2019 32.45 32.84 32.245 32.66 19,714,950
06/13/2019 33.08 33.6389 33.005 33.38 16,586,710
06/12/2019 34.01 34.1 32.73 32.96 28,746,490
06/11/2019 35.8 35.99 34.75 34.84 19,208,640
06/10/2019 34.6 35.54 34.52 34.94 21,728,000
06/07/2019 33.55 34.025 33.22 33.99 21,430,450
06/06/2019 33.26 33.82 32.94 33.47 21,088,080
06/05/2019 35.2 35.395 33.04 33.34 27,070,350
06/04/2019 33.36 34.56 33.1 34.49 25,076,040
06/03/2019 32.945 33.22 32.47 32.69 21,174,520
05/31/2019 32.6 33.325 32.52 32.61 18,607,310
05/30/2019 33.43 34.32 33.031 33.32 20,957,590
05/29/2019 32.32 33.42 32.175 33.29 28,796,100
05/28/2019 34.15 34.31 32.88 32.94 26,758,420
05/24/2019 34.16 34.36 33.59 34 19,705,960
05/23/2019 33.89 33.9 32.96 33.82 32,186,680
05/22/2019 35.2 35.45 34.63 34.73 20,902,370
05/21/2019 35.29 35.88 35.15 35.64 32,501,340
05/20/2019 34.75 35.2 34.325 34.62 34,489,510
05/17/2019 36.61 37.2799 35.8 36.06 31,096,270
05/16/2019 37.68 37.99 37.1 37.31 29,479,210
05/15/2019 37.9 38.7 37.76 38.41 17,532,270
05/14/2019 38.02 38.61 37.4 38.51 24,004,010
05/13/2019 37.36 37.98 37.0566 37.38 33,092,080
05/10/2019 39.01 39.29 37.6452 38.94 30,368,140
05/09/2019 39.1 39.63 38.2 39.27 27,844,400
05/08/2019 39.86 40.495 39.58 39.75 26,190,140
05/07/2019 41.68 41.93 39.73 40.26 35,094,080
05/06/2019 41.4 42.2901 41 42.13 25,776,000
05/03/2019 42.49 43.38 42.41 43.33 16,577,020
05/02/2019 42 43.2 41.63 42.56 17,046,830
05/01/2019 42.43 42.93 41.89 41.9 17,673,310
04/30/2019 41.86 42.36 41.58 42.06 15,855,830
04/29/2019 42.13 42.61 41.73 42.11 13,173,990
04/26/2019 41.49 42.28 40.765 42.1 26,083,050
04/25/2019 43.62 44.65 42.69 42.75 28,213,030
04/24/2019 42.82 43.4 42.38 43.03 18,783,530
04/23/2019 43.37 43.47 42.72 42.77 18,250,610
04/22/2019 43.14 43.57 42.53 43.4 18,880,380
04/18/2019 43.2 43.53 42.79 43.4 15,844,200
04/17/2019 43.36 44.05 42.76 43.15 21,983,320
04/16/2019 42.26 42.93 42.08 42.76 19,298,760
04/15/2019 42.17 42.23 41.2 41.82 16,052,890
04/12/2019 42.85 43.195 41.805 42.01 21,414,280
04/11/2019 42.2 42.725 42.13 42.28 17,666,170
04/10/2019 41.69 42.435 41.51 42.17 22,558,180
04/09/2019 42.54 42.6 41.27 41.72 28,471,380
04/08/2019 42.18 43.14 42.12 42.9 24,473,140
04/05/2019 43.3 43.535 42.72 43.32 21,109,380
04/04/2019 42.36 43.33 42.25 42.89 33,808,190
04/03/2019 43.55 44.85 43.55 43.9 39,003,090
04/02/2019 42.08 42.79 41.75 42.44 21,398,460
04/01/2019 42.265 42.76 41.715 42.25 27,877,810
03/29/2019 40.25 41.52 40.22 41.33 35,685,190
03/28/2019 39.4 39.94 39.02 39.34 24,361,940
03/27/2019 40.38 40.85 39.01 39.23 26,824,410
03/26/2019 41.17 41.65 40.1 40.32 24,479,030
03/25/2019 41.34 41.98 40.063 40.55 34,412,410
03/22/2019 43.47 43.48 41.55 41.62 46,480,810
03/21/2019 41.7 44.21 41.65 43.99 84,758,750
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio