Micron Technology Historical Data - MU

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Micron Technology Inc MU NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.93 -1.97% 46.26 46.74 45.85 46.72 47.19 19:36:01
more quote information »

MU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.3949.9045.8548.2317,445,882-3.13-6.34%
1 Month44.9649.9043.22546.8616,560,0731.302.89%
3 Months44.6951.3841.6646.2419,823,1811.573.51%
6 Months37.3651.3832.0341.9424,515,4128.9023.82%
1 Year38.2451.3828.3939.8827,601,4488.0220.97%
3 Years17.0864.6616.9041.2533,073,35529.18170.84%
5 Years32.9864.669.3133.7229,649,83613.2840.27%

MU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 46.31 -0.79 -1.68% 46.72 46.92 45.85 14,546,168
Nov 08 2019 47.10 -1.30 -2.69% 47.56 48.40 46.95 18,188,256
Nov 07 2019 48.40 0.72 1.51% 48.52 49.08 48.00 19,053,589
Nov 06 2019 47.68 -1.00 -2.05% 48.15 48.58 47.105 20,799,157
Nov 05 2019 48.68 -0.91 -1.84% 49.62 49.86 48.605 13,557,050
Nov 04 2019 49.59 1.21 2.5% 49.39 49.90 48.89 15,634,063
Nov 01 2019 48.38 0.83 1.75% 47.48 48.54 47.25 18,176,481
Oct 31 2019 47.55 -0.33 -0.69% 47.28 47.88 46.46 14,824,802
Oct 30 2019 47.88 -0.19 -0.4% 48.22 48.3373 47.2583 12,323,664
Oct 29 2019 48.07 -0.62 -1.27% 48.80 49.17 48.06 11,609,870
Oct 28 2019 48.69 0.65 1.35% 48.50 48.85 48.23 14,973,924
Oct 25 2019 48.04 0.74 1.56% 47.28 48.50 46.92 19,698,296
Oct 24 2019 47.30 2.62 5.86% 45.90 47.36 45.16 25,623,471
Oct 23 2019 44.68 0.02 0.04% 44.05 44.815 43.70 13,885,149
Oct 22 2019 44.66 -0.54 -1.19% 45.30 45.70 44.61 13,643,220
Oct 21 2019 45.20 1.75 4.03% 43.96 45.30 43.95 15,214,875
Oct 18 2019 43.45 -2.05 -4.51% 44.85 45.20 43.225 25,755,920
Oct 17 2019 45.50 0.40 0.89% 45.77 46.12 45.28 11,668,530
Oct 16 2019 45.10 -1.36 -2.92% 45.99 46.55 45.08 16,588,144
Oct 15 2019 46.455 1.60 3.56% 45.21 46.55 44.96 17,653,086
Oct 14 2019 44.86 -0.21 -0.47% 44.96 45.33 44.64 12,334,024
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.