Quantcast
MU

Micron Technology, Inc. Common Stock Historical Stock Prices

$34.73
*  
0.91
2.55%
Get MU Alerts
*Delayed - data as of May 22, 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-FEB-2019 TO 21-MAY-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 35.16 35.45 34.63 34.73 20,871,552
05/21/2019 35.29 35.88 35.15 35.64 32,501,340
05/20/2019 36.06 35.2 34.325 34.62 34,489,510
05/17/2019 37.31 37.28 35.8 36.06 31,096,270
05/16/2019 38.41 37.99 37.1 37.31 29,479,210
05/15/2019 38.51 38.7 37.76 38.41 17,532,270
05/14/2019 37.38 38.61 37.4 38.51 24,004,010
05/13/2019 38.94 37.98 37.057 37.38 33,092,080
05/10/2019 39.27 39.29 37.645 38.94 30,368,140
05/09/2019 39.75 39.63 38.2 39.27 27,844,400
05/08/2019 40.26 40.495 39.58 39.75 26,190,140
05/07/2019 42.13 41.93 39.73 40.26 35,094,080
05/06/2019 43.33 42.29 41 42.13 25,776,000
05/03/2019 42.56 43.38 42.41 43.33 16,577,020
05/02/2019 41.9 43.2 41.63 42.56 17,046,830
05/01/2019 42.06 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
03/20/2019 40.5 40.75 39.62 40.13 39,999,870
03/19/2019 39.93 41.05 39.89 40.37 32,314,580
03/18/2019 39.6 40.41 39.15 39.61 21,812,550
03/15/2019 38.58 39.84 38.43 39.54 30,590,860
03/14/2019 38.74 39.63 38.34 38.41 19,720,370
03/13/2019 39.4 39.72 38.64 38.83 22,674,970
03/12/2019 39.17 39.4 38.83 39.25 18,608,840
03/11/2019 38.91 39.55 38.83 39.03 24,955,410
03/08/2019 36.89 38.815 36.57 38.65 34,048,580
03/07/2019 37.54 38.31 37.1399 37.83 31,377,560
03/06/2019 39.38 39.45 37.52 37.93 44,766,390
03/05/2019 40.25 40.67 39.51 39.99 28,580,340
03/04/2019 41.88 42.15 40.64 41.06 26,529,830
03/01/2019 41.64 42.56 41.11 41.58 26,720,700
02/28/2019 40.2 41.15 39.8 40.88 25,474,270
02/27/2019 42.62 42.76 41.01 41.32 29,485,440
02/26/2019 42.35 43.145 42.29 42.96 18,013,800
02/25/2019 43.805 43.99 42.7 42.75 24,457,730
02/22/2019 42.08 42.57 41.83 42.57 22,809,200
02/21/2019 42.47 42.87 41.42 41.53 24,008,770
*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