Micron Technology (NQ: MU )

Date	Open	High	Low	Close	Volume	Change (%)
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	23,556,959	-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%)
Oct 01, 2018	45.44	46.08	45.01	45.15	26,682,428	-0.08(-0.18%)
Sep 28, 2018	44.65	45.61	44.49	45.23	28,080,400	+0.24(+0.53%)
Sep 27, 2018	44.23	45.52	44.05	44.99	26,946,900	+0.64(+1.44%)
Sep 26, 2018	44.29	44.76	43.96	44.35	30,281,600	-0.29(-0.65%)
Sep 25, 2018	45.10	45.46	44.02	44.64	32,535,837	-0.52(-1.15%)
Sep 24, 2018	44.20	45.65	43.86	45.16	36,866,637	+0.42(+0.94%)
Sep 21, 2018	44.40	45.60	43.80	44.74	97,053,400	-1.32(-2.87%)
Sep 20, 2018	46.40	47.22	45.91	46.06	74,792,662	+1.00(+2.22%)
Sep 19, 2018	45.78	46.06	44.84	45.06	29,230,309	-0.27(-0.60%)
Sep 18, 2018	43.93	45.87	43.88	45.33	36,475,847	+1.75(+4.02%)
Sep 17, 2018	43.59	44.32	43.25	43.58	28,143,872	-0.72(-1.63%)
Sep 14, 2018	44.11	44.56	43.46	44.30	40,610,300	+0.68(+1.56%)
Sep 13, 2018	42.30	44.49	42.30	43.62	59,875,106	+1.88(+4.50%)
Sep 12, 2018	41.24	42.18	40.68	41.74	66,859,725	-1.86(-4.27%)
Sep 11, 2018	43.65	43.75	42.35	43.60	48,962,387	-1.30(-2.90%)
Sep 10, 2018	45.25	45.38	44.39	44.90	33,052,384	+0.04(+0.09%)
Sep 07, 2018	45.14	46.46	44.65	44.86	47,114,300	+0.21(+0.47%)
Sep 06, 2018	48.20	48.45	44.06	44.65	94,356,977	-4.89(-9.87%)
Sep 05, 2018	51.39	51.60	49.07	49.54	39,086,875	-2.39(-4.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.