MU (Micron Technology, Inc.) - Sector: Technology / Industry: Semiconductors



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 50.34 49.16 48.77 50.45 -1.3248% 1.0438% 3.33% 19,894,694 $978,023,157
2019-09-19 51.17 49.82 49.75 51.30 -1.3074% 1.3669% 3.0214% 16,633,600 $828,685,952
2019-09-18 51.00 50.48 49.69 51.17 -0.7081% 0.3147% 2.8923% 15,247,100 $769,673,608
2019-09-17 50.18 50.84 49.93 50.91 1.3759% 0.0598% 1.925% 13,776,500 $700,397,260
2019-09-16 49.53 50.15 49.02 50.24 -0.6931% -1.9208% 2.4283% 17,495,300 $877,389,295
2019-09-13 50.51 50.50 50.06 50.95 0.119% 0.1388% 1.7468% 14,733,000 $744,016,500
2019-09-12 50.80 50.44 50.10 51.12 -0.0792% 0.6339% 1.9953% 19,671,300 $992,220,372
2019-09-11 50.02 50.48 49.84 51.39 2.2069% 1.2756% 3.0162% 31,012,900 $1,565,531,192
2019-09-10 49.37 49.39 48.50 49.94 0.5292% 0.4885% 2.8835% 23,111,300 $1,141,467,107
2019-09-09 49.54 49.13 48.86 50.00 0.3267% 1.164% 2.28% 19,474,400 $956,777,272
2019-09-06 48.86 48.97 48.70 49.50 -0.1224% -0.3467% 1.6162% 19,565,700 $958,132,329
2019-09-05 47.90 49.03 47.89 49.64 4.7426% 2.3286% 3.5254% 33,075,500 $1,621,691,765
2019-09-04 46.45 46.81 46.40 47.50 4.0453% 3.2452% 2.3158% 26,978,100 $1,262,844,861
2019-09-03 44.60 44.99 44.44 45.33 -0.6185% -1.48% 1.9634% 17,108,100 $769,693,419
2019-08-30 45.12 45.27 45.05 45.93 1.3432% 1.0074% 1.916% 16,391,500 $742,043,205
2019-08-29 43.99 44.67 43.91 45.22 3.5226% 1.9467% 2.8969% 18,674,100 $834,172,047
2019-08-28 42.10 43.15 41.76 43.26 1.673% -0.8011% 3.4674% 11,545,700 $498,196,955
2019-08-27 43.71 42.44 42.35 43.80 -2.2795% 0.6447% 3.3105% 19,122,100 $811,541,924
2019-08-26 43.74 43.43 43.16 43.77 1.094% 1.8156% 1.3936% 12,282,800 $533,442,004
2019-08-23 43.89 42.96 42.66 44.97 -4.0643% -1.9875% 5.1368% 27,519,900 $1,182,254,904
2019-08-22 44.50 44.78 44.05 45.45 1.381% 0.7471% 3.0803% 20,599,000 $922,423,220
2019-08-21 44.81 44.17 43.90 45.00 -0.1357% 1.3113% 2.4444% 14,973,800 $661,392,746
2019-08-20 44.85 44.23 44.04 44.97 -1.7329% -0.3555% 2.068% 13,191,000 $583,437,930
2019-08-19 44.67 45.01 44.34 45.37 3.3525% 2.5718% 2.2702% 22,613,400 $1,017,829,134
2019-08-16 42.64 43.55 42.55 43.88 3.1013% 0.947% 3.031% 17,914,100 $780,159,055
2019-08-15 42.34 42.24 41.50 42.56 0.4757% 0.7136% 2.4906% 16,104,000 $680,232,960
2019-08-14 42.88 42.04 41.66 43.15 -4.8223% -2.9205% 3.4531% 24,657,200 $1,036,588,688
2019-08-13 42.62 44.17 42.51 45.08 4.8422% 1.1631% 5.701% 33,040,200 $1,459,385,634
2019-08-12 41.05 42.13 40.97 42.40 1.4692% -1.132% 3.3726% 23,936,600 $1,008,448,958
2019-08-09 42.04 41.52 40.87 42.24 -2.6038% -1.384% 3.2434% 22,900,300 $950,820,456
2019-08-08 42.09 42.63 41.67 42.76 2.1078% 0.8115% 2.5491% 18,567,500 $791,532,525
2019-08-07 42.01 41.75 40.70 42.95 -2.0413% -1.4313% 5.2386% 35,604,600 $1,486,492,050
2019-08-06 42.67 42.62 41.69 43.19 1.6214% 1.7406% 3.473% 26,857,000 $1,144,645,340
2019-08-05 42.40 41.94 41.36 42.51 -4.8548% -3.8113% 2.7052% 35,172,900 $1,475,151,426
2019-08-02 42.64 44.08 42.22 44.41 1.1009% -2.2018% 4.9313% 31,954,100 $1,408,536,728
2019-08-01 45.00 43.60 42.84 45.96 -2.8737% 0.245% 6.7885% 37,906,500 $1,652,723,400
2019-07-31 46.71 44.89 44.44 46.79 -5.4151% -1.5803% 5.0224% 34,493,900 $1,548,431,171
2019-07-30 46.88 47.46 46.20 47.68 1.3669% 0.1282% 3.104% 21,301,600 $1,010,973,936
2019-07-29 46.87 46.82 45.85 46.97 -1.4108% -1.3055% 2.3845% 21,939,500 $1,027,207,390
2019-07-26 47.94 47.49 47.09 48.13 -0.5861% 0.3559% 2.1608% 19,676,200 $934,422,738
2019-07-25 48.40 47.77 47.59 48.70 -0.4584% 0.8543% 2.2793% 28,127,800 $1,343,665,006
2019-07-24 46.95 47.99 46.82 48.23 2.2151% 0% 2.9235% 33,169,900 $1,591,823,501
2019-07-23 46.78 46.95 46.23 47.14 -0.5086% -0.8688% 1.9304% 29,354,400 $1,378,189,080
2019-07-22 46.50 47.19 46.31 47.43 3.6687% 2.1529% 2.3614% 46,042,800 $2,172,759,732
2019-07-19 45.13 45.52 44.63 46.00 1.9028% 1.0298% 2.9783% 39,328,400 $1,790,228,768
2019-07-18 43.61 44.67 43.50 44.93 2.9975% 0.5534% 3.1827% 26,483,300 $1,183,009,011
2019-07-17 43.00 43.37 42.60 43.75 0.7199% -0.1393% 2.6286% 19,539,300 $847,419,441
2019-07-16 44.05 43.06 42.93 44.10 -3.018% -0.7883% 2.6531% 31,238,900 $1,345,147,034
2019-07-15 44.69 44.40 43.71 45.27 -0.2471% 0.4044% 3.446% 26,623,300 $1,182,074,520
2019-07-12 43.75 44.51 43.36 44.70 2.3689% 0.621% 2.9978% 33,257,800 $1,480,304,678
2019-07-11 43.22 43.48 42.44 43.54 1.352% 0.7459% 2.5264% 30,392,400 $1,321,461,552
2019-07-10 42.23 42.90 42.04 44.00 3.7485% 2.1282% 4.4545% 51,625,500 $2,214,733,950
2019-07-09 40.13 41.35 40.08 41.41 2.3262% -0.6929% 3.2118% 28,254,700 $1,168,331,845
2019-07-08 39.03 40.41 38.94 40.61 2.5114% -0.9893% 4.1123% 28,148,500 $1,137,480,885
2019-07-05 38.95 39.42 38.80 39.56 -0.4294% -1.6166% 1.9171% 18,408,000 $725,643,360
2019-07-03 39.62 39.59 39.17 39.77 -0.0253% 0.0505% 1.5087% 13,479,700 $533,661,323
2019-07-02 39.62 39.60 39.02 40.03 -1.2715% -1.2216% 2.5228% 29,774,500 $1,179,070,200
2019-07-01 41.16 40.11 39.74 41.71 3.9388% 6.6468% 4.7231% 61,091,400 $2,450,376,054
2019-06-28 39.36 38.59 38.05 39.40 1.3659% 3.3885% 3.4264% 61,402,700 $2,369,530,193
2019-06-27 36.85 38.07 36.51 38.33 2.7808% -0.513% 4.7482% 51,612,400 $1,964,884,068
2019-06-26 35.87 37.04 35.70 37.61 13.3415% 9.7613% 5.0885% 100,271,600 $3,714,060,064
2019-06-25 33.35 32.68 32.61 33.88 -1.5366% 0.4821% 3.7485% 39,590,500 $1,293,817,540
2019-06-24 33.20 33.19 33.02 34.08 -0.1805% -0.1504% 3.1103% 27,306,000 $906,286,139
2019-06-21 33.70 33.25 32.73 33.89 -2.6354% -1.3177% 3.4228% 38,858,200 $1,292,035,150
2019-06-20 34.84 34.15 34.02 35.26 0.6187% 2.6517% 3.5167% 21,691,500 $740,764,725
2019-06-19 34.69 33.94 33.70 34.69 -1.0207% 1.168% 2.8394% 20,436,400 $693,611,416
2019-06-18 32.90 34.29 32.90 34.89 5.7354% 1.4493% 5.7036% 33,727,300 $1,156,509,117
2019-06-17 32.54 32.43 32.14 32.85 -0.7042% -0.3674% 2.1613% 20,050,000 $650,221,500
2019-06-14 32.45 32.66 32.24 32.84 -2.157% -2.7861% 1.8118% 19,715,000 $643,891,899
2019-06-13 33.08 33.38 33.01 33.64 1.2743% 0.365% 1.8847% 16,586,700 $553,664,046
2019-06-12 34.01 32.96 32.73 34.10 -5.3961% -2.3823% 4.0176% 28,746,500 $947,484,640
2019-06-11 35.80 34.84 34.75 35.99 -0.2862% 2.4614% 3.4454% 19,208,600 $669,227,624
2019-06-10 34.60 34.94 34.52 35.54 2.7949% 1.7946% 2.87% 21,728,000 $759,176,320
2019-06-07 33.55 33.99 33.22 34.02 1.5536% 0.2381% 2.3659% 21,430,400 $728,419,296
2019-06-06 33.26 33.47 32.94 33.82 0.3899% -0.24% 2.5963% 21,088,100 $705,818,707
2019-06-05 35.20 33.34 33.04 35.40 -3.3343% 2.0655% 6.6535% 27,070,300 $902,523,802
2019-06-04 33.36 34.49 33.10 34.56 5.5063% 2.0496% 4.2245% 25,076,000 $864,871,240
2019-06-03 32.95 32.69 32.47 33.22 0.2453% 1.0273% 2.2577% 21,174,500 $692,194,405
2019-05-31 32.60 32.61 32.52 33.33 -2.1309% -2.1609% 2.4156% 18,607,300 $606,784,053
2019-05-30 33.43 33.32 33.03 34.32 0.0901% 0.4205% 3.7558% 20,957,600 $698,307,232
2019-05-29 32.32 33.29 32.17 33.42 1.0625% -1.8822% 3.7253% 28,796,100 $958,622,169
2019-05-28 34.15 32.94 32.88 34.31 -3.1176% 0.4412% 4.1679% 26,758,400 $881,421,695
2019-05-24 34.16 34.00 33.59 34.36 0.5322% 1.0053% 2.241% 19,706,000 $670,004,000
2019-05-23 33.89 33.82 32.96 33.90 -2.6202% -2.4218% 2.7729% 32,186,700 $1,088,554,194
2019-05-22 35.20 34.73 34.63 35.45 -2.5533% -1.2346% 2.3131% 20,902,400 $725,940,351
2019-05-21 35.29 35.64 35.15 35.88 2.9463% 1.9353% 2.0346% 32,501,300 $1,158,346,332
2019-05-20 34.75 34.62 34.33 35.20 -3.9933% -3.6328% 2.4858% 34,489,500 $1,194,026,490
2019-05-17 36.61 36.06 35.80 37.28 -3.3503% -1.8762% 3.97% 31,096,300 $1,121,332,578
2019-05-16 37.68 37.31 37.10 37.99 -2.8638% -1.9005% 2.3427% 29,479,200 $1,099,868,952
2019-05-15 37.90 38.41 37.76 38.70 -0.2597% -1.584% 2.4289% 17,532,300 $673,415,642
2019-05-14 38.02 38.51 37.40 38.61 3.023% 1.7121% 3.1339% 24,004,000 $924,394,040
2019-05-13 37.36 37.38 37.06 37.98 -4.0062% -4.0575% 2.4302% 33,092,100 $1,236,982,698
2019-05-10 39.01 38.94 37.65 39.29 -0.8403% -0.6621% 4.1868% 30,368,100 $1,182,533,814
2019-05-09 39.10 39.27 38.20 39.63 -1.2075% -1.6352% 3.6084% 27,844,400 $1,093,449,588
2019-05-08 39.86 39.75 39.58 40.49 -1.2668% -0.9935% 2.2595% 26,190,100 $1,041,056,475
2019-05-07 41.68 40.26 39.73 41.93 -4.4386% -1.0681% 5.2468% 35,094,100 $1,412,888,466
2019-05-06 41.40 42.13 41.00 42.29 -2.7694% -4.4537% 3.0504% 25,776,000 $1,085,942,880
2019-05-03 42.49 43.33 42.41 43.38 1.8092% -0.1624% 2.2361% 16,577,000 $718,281,410
2019-05-02 42.00 42.56 41.63 43.20 1.5752% 0.2356% 3.6343% 17,046,800 $725,511,808
2019-05-01 42.43 41.90 41.89 42.93 0% 0% 0% 17,673,300 $740,511,270