FinancialContent is the trusted provider of stock market information to the media industry.
Micron Technology (NQ: MU)
36.03 USD  +0.82 (+2.33%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 12, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 12, 2018 35.94 36.61 35.40 36.03 26,623,678 +0.82(+2.33%)
Dec 11, 2018 35.59 36.26 35.10 35.21 26,200,920 +0.41(+1.18%)
Dec 10, 2018 34.83 35.72 34.53 34.80 33,942,778 -0.51(-1.44%)
Dec 07, 2018 37.62 37.62 35.21 35.31 30,619,800 -2.36(-6.26%)
Dec 06, 2018 35.66 37.68 35.13 37.67 37,470,781 +0.79(+2.14%)
Dec 04, 2018 39.56 39.87 36.72 36.88 36,616,200 -3.15(-7.87%)
Dec 03, 2018 40.20 40.24 39.15 40.03 35,643,071 +1.47(+3.81%)
Nov 30, 2018 37.75 38.63 36.94 38.56 28,176,000 +0.65(+1.71%)
Nov 29, 2018 38.30 38.71 37.73 37.91 23,617,575 -0.80(-2.07%)
Nov 28, 2018 37.29 39.00 35.99 38.71 41,877,064 +1.71(+4.62%)
Nov 27, 2018 36.09 37.45 36.02 37.00 21,382,606 +0.43(+1.18%)
Nov 26, 2018 37.75 37.79 35.53 36.57 26,501,272 +0.17(+0.47%)
Nov 23, 2018 35.93 37.50 35.92 36.40 11,257,700 +0.02(+0.05%)
Nov 21, 2018 36.38 36.38 36.38 0 +0.26(+0.72%)
Nov 20, 2018 34.10 36.99 34.05 36.12 38,706,187 -0.71(-1.93%)
Nov 19, 2018 39.20 39.32 36.67 36.83 30,989,255 -2.61(-6.62%)
Nov 16, 2018 38.45 39.71 38.33 39.44 25,445,700 -0.47(-1.18%)
Nov 15, 2018 37.95 40.17 37.62 39.91 29,961,416 +1.88(+4.94%)
Nov 14, 2018 38.62 38.97 37.61 38.03 23,701,989 +0.18(+0.48%)
Nov 13, 2018 37.66 38.74 37.44 37.85 25,844,042 +0.41(+1.10%)
Nov 12, 2018 38.24 38.53 36.83 37.44 24,754,457 -1.67(-4.27%)
Nov 09, 2018 39.89 39.99 38.41 39.11 26,102,700 -1.33(-3.29%)
Nov 08, 2018 40.67 41.43 40.34 40.44 15,479,680 -0.49(-1.20%)
Nov 07, 2018 40.32 41.05 39.96 40.93 22,792,389 +1.13(+2.84%)
Nov 06, 2018 39.74 40.56 39.56 39.80 19,117,861 -0.12(-0.30%)
Nov 05, 2018 40.10 40.24 38.77 39.92 22,589,400 -0.40(-0.99%)
Nov 02, 2018 40.19 40.94 39.64 40.32 33,645,700 +0.20(+0.50%)
Nov 01, 2018 37.98 40.20 37.52 40.12 43,947,394 +2.40(+6.36%)
Oct 31, 2018 36.58 38.04 35.80 37.72 44,042,987 +1.71(+4.75%)
Oct 30, 2018 34.64 36.05 34.49 36.01 35,295,169 +1.35(+3.89%)
Oct 29, 2018 36.14 36.20 33.82 34.66 34,165,237 -0.74(-2.09%)
Oct 26, 2018 35.28 35.91 34.30 35.40 41,257,300 -1.38(-3.75%)
Oct 25, 2018 35.59 37.16 35.06 36.78 39,575,517 +1.35(+3.81%)
Oct 24, 2018 38.00 38.30 35.40 35.43 53,066,850 -3.25(-8.40%)
Oct 23, 2018 38.15 39.11 37.41 38.68 46,347,375 -1.08(-2.72%)
Oct 22, 2018 40.56 40.70 38.64 39.76 34,421,131 -0.69(-1.71%)
Oct 19, 2018 41.67 41.99 40.27 40.45 28,641,300 -0.85(-2.06%)
Oct 18, 2018 42.04 42.21 41.14 41.30 33,555,891 -1.05(-2.48%)
Oct 17, 2018 43.33 43.39 42.11 42.35 27,747,906 -0.86(-1.99%)
Oct 16, 2018 42.70 43.35 42.30 43.21 28,810,211 +0.87(+2.05%)
Oct 15, 2018 42.03 42.55 41.63 42.34 27,686,319 -0.13(-0.31%)
Oct 12, 2018 43.58 43.75 41.92 42.47 32,851,000 +0.50(+1.19%)
Oct 11, 2018 41.96 42.92 41.42 41.97 48,156,800 +0.36(+0.87%)
Oct 10, 2018 41.50 42.75 41.32 41.61 48,429,266 -0.66(-1.56%)
Oct 09, 2018 42.81 43.04 41.98 42.27 31,537,181 -0.80(-1.86%)
Oct 08, 2018 43.28 43.85 42.61 43.07 27,411,209 -0.51(-1.17%)
Oct 05, 2018 44.08 44.63 42.81 43.58 35,367,000 -0.58(-1.31%)
Oct 04, 2018 44.50 44.75 43.51 44.16 34,562,656 -0.99(-2.19%)
Oct 03, 2018 46.28 46.42 44.71 45.15 29,483,449 -0.61(-1.33%)
Oct 02, 2018 44.90 46.69 44.88 45.76 32,381,019 +0.61(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More