Quantcast
MU

Micron Technology, Inc. Common Stock Historical Stock Prices

$58.23
*  
0.95
1.61%
Get MU Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading MU now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    MU Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

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 58.54 59.10 57.30 58.23 45,794,324
06/15/2018 58.53 59.1 57.3 58.23 45,430,160
06/14/2018 60.55 60.57 58.67 59.18 43,330,070
06/13/2018 60.3 61.27 60.02 60.05 33,206,860
06/12/2018 61.84 61.85 59.94 60.55 42,955,850
06/11/2018 61.71 62.55 61.07 61.39 42,080,780
06/08/2018 58.63 61.6 58.22 61.39 56,976,840
06/07/2018 59.85 60.27 58.56 59.63 42,201,340
06/06/2018 59.26 59.59 58.3 59.42 36,693,770
06/05/2018 59.8 60.14 58.83 59.41 41,245,170
06/04/2018 57.43 59.16 56.62 59.1 64,224,200
06/01/2018 58.81 59.34 56.88 58.74 74,611,980
05/31/2018 60.25 60.25 57.165 57.59 101,547,100
05/30/2018 63.7 64.66 60.92 62.57 84,485,810
05/29/2018 61.36 63.9801 61.35 62.62 75,333,600
05/25/2018 60.85 62.1 60.61 61.35 54,000,830
05/24/2018 60.18 61.99 59.56 61.49 73,810,470
05/23/2018 59.05 60 58.15 59.97 63,785,620
05/22/2018 59.05 60.5 58.3 59.03 110,637,200
05/21/2018 56.175 56.47 54.53 55.48 69,993,260
05/18/2018 53.6 54.65 52.85 53.39 44,756,940
05/17/2018 56.01 56.44 53.93 54.7 54,399,220
05/16/2018 55.59 56.91 55.48 56.5 57,772,690
05/15/2018 53.8 54.17 52.6899 54.01 43,163,170
05/14/2018 52.99 53.71 52.86 53 33,268,580
05/11/2018 52.38 52.8 51.6801 51.82 27,603,810
05/10/2018 51.8 52.68 51.6 52.66 36,955,460
05/09/2018 49.06 51.03 48.99 51.01 36,402,820
05/08/2018 48.53 48.859 47.88 48.57 24,916,880
05/07/2018 48.26 49.11 48.11 48.48 33,916,290
05/04/2018 46.32 47.7 46.14 47.58 28,565,980
05/03/2018 45.7402 46.865 45.3302 46.62 29,858,650
05/02/2018 45.91 46.7392 45.68 45.89 31,275,690
05/01/2018 45.59 46.865 45.41 46.79 33,736,320
04/30/2018 47.06 47.69 45.315 45.98 54,591,440
04/27/2018 51.11 51.39 47.19 47.52 49,904,890
04/26/2018 49.28 50.18 48.83 50.14 38,765,380
04/25/2018 47.56 48.341 46.075 47.6 42,367,660
04/24/2018 49.66 50.2571 46.44 47.11 61,851,850
04/23/2018 50.81 50.88 48.81 49.02 43,607,320
04/20/2018 51.5 52.07 50.15 50.62 38,395,780
04/19/2018 52.9 54.1 50.98 51.42 52,506,230
04/18/2018 51.4548 54.27 50.6776 54.01 55,184,110
04/17/2018 51.85 52.7 51.74 52.26 32,925,980
04/16/2018 52.25 52.48 51.32 51.65 30,811,980
04/13/2018 53.4 53.49 51.58 52.23 43,458,620
04/12/2018 51.12 52.92 51.1 52.59 46,440,510
04/11/2018 50.28 51.8 50.11 50.48 38,604,500
04/10/2018 49.25 50.7461 48.635 50.48 50,400,580
04/09/2018 49.13 49.83 47.92 47.96 50,408,540
04/06/2018 47.72 50.48 47.26 48.46 79,268,150
04/05/2018 52.06 52.2 49.19 49.84 87,646,670
04/04/2018 49.62 53.5 49.26 53.39 60,033,680
04/03/2018 50.8 51.7702 50.32 51.55 52,311,920
04/02/2018 51.54 51.72 49.56 50.06 59,573,170
03/29/2018 52.16 52.68 51.14 52.14 60,805,430
03/28/2018 51.93 53.35 50.7 51.49 62,908,010
03/27/2018 55.06 55.47 51.68 52.4 67,650,910
03/26/2018 56.26 56.71 52.72 55.56 69,915,680
03/23/2018 57.69 58.8 53.68 54.21 118,150,100
03/22/2018 60.07 60.3 58.11 58.92 72,522,310
03/21/2018 61.35 61.72 60.6 61.07 50,973,540
03/20/2018 60.1 61.25 59.8 61.15 53,730,830
03/19/2018 60.36 60.99 58.75 60.14 70,861,300
03/16/2018 60 60.69 59.21 60.58 68,188,250
03/15/2018 59.77 60.15 58.23 58.84 49,484,360
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio