MU

Micron Technology, Inc. Historical Stock Prices

$33.68
*  
0.05
0.15%
Get MU Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading MU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MU After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.55  33.78  33.25  33.68 20,826,771
07/22/2014 33.35 33.69 33.01 33.63 14,342,780
07/21/2014 33 33.35 32.6 33.07 15,767,050
07/18/2014 33.18 33.75 33 33.15 28,516,150
07/17/2014 33.83 34 32.99 33.0501 36,935,680
07/16/2014 34.42 34.85 34.2337 34.64 30,617,360
07/15/2014 33.72 34.155 33.38 34.02 27,176,460
07/14/2014 33.13 33.73 32.93 33.59 20,329,000
07/11/2014 32.84 33.17 32.64 32.8 18,853,950
07/10/2014 32.18 33.095 31.8 32.77 32,881,770
07/09/2014 32.59 32.94 31.86 32.89 39,276,150
07/08/2014 32.8 33.27 32.12 33.13 34,582,780
07/07/2014 33.61 33.65 32.77 32.86 21,336,610
07/03/2014 34.09 34.28 33.65 33.73 13,883,940
07/02/2014 34 34.27 33.54 33.76 26,612,550
07/01/2014 33.24 34.5 33.07 33.98 36,317,340
06/30/2014 32.06 33.05 31.9 32.95 31,024,570
06/27/2014 31.88 31.93 31.45 31.51 45,499,980
06/26/2014 32.31 32.396 31.8 32 20,319,710
06/25/2014 32.35 32.74 31.89 32.34 29,774,740
06/24/2014 31.51 32.97 31.16 32.5 59,655,870
06/23/2014 32.29 32.3 31.25 31.26 48,114,480
06/20/2014 31.88 31.93 31.4 31.85 27,065,540
06/19/2014 32.09 32.17 31.55 31.81 22,281,230
06/18/2014 32.38 32.43 31.7 32.06 30,043,690
06/17/2014 32 32.4 31.9473 32.25 25,167,620
06/16/2014 31.43 32.19 31.28 31.91 35,040,320
06/13/2014 31.14 31.47 31.06 31.17 23,247,320
06/12/2014 31.07 31.22 30.555 30.855 28,128,330
06/11/2014 30.65 31.6 30.12 30.99 55,361,580
06/10/2014 29 29.54 28.59 29.51 24,016,550
06/09/2014 29.49 29.72 28.885 29 20,604,910
06/06/2014 29.15 29.55 29.05 29.54 18,300,450
06/05/2014 29.09 29.48 28.91 29.04 21,844,350
06/04/2014 28.58 29.01 28.47 28.97 14,355,590
06/03/2014 28.56 28.93 28.4 28.67 14,001,900
06/02/2014 28.61 28.72 28.05 28.66 14,522,050
05/30/2014 28.63 28.9 28.39 28.59 24,067,930
05/29/2014 28.79 29.03 28.43 28.579 23,279,990
05/28/2014 28.3 28.92 28.17 28.61 25,324,780
05/27/2014 27.53 28.11 27.48 28.06 23,506,480
05/23/2014 27.18 27.4 27.06 27.33 12,381,380
05/22/2014 27.03 27.39 26.87 27.17 14,936,030
05/21/2014 26.93 27.21 26.8 26.99 19,020,970
05/20/2014 26.97 27.16 26.16 26.55 21,819,130
05/19/2014 26.37 27 26.16 26.94 21,884,030
05/16/2014 25.84 26.35 25.54 26.03 19,882,450
05/15/2014 26.81 26.89 25.25 25.86 41,471,310
05/14/2014 27.53 27.6579 26.78 26.86 25,840,350
05/13/2014 27.5 27.78 27.23 27.63 29,518,890
05/12/2014 27.03 27.5399 26.94 27.51 22,378,380
05/09/2014 26.95 27.06 26.445 26.84 20,668,050
05/08/2014 26.34 27.4 26.23 26.93 27,000,810
05/07/2014 26.69 26.87 26.05 26.415 24,472,990
05/06/2014 26.83 27.18 26.51 26.68 23,069,420
05/05/2014 26.25 26.84 25.95 26.74 21,106,900
05/02/2014 26.26 26.64 26.07 26.31 18,321,420
05/01/2014 26.21 26.815 25.85 26.25 28,227,740
04/30/2014 25.17 26.12 25.14 26.12 28,775,840
04/29/2014 24.75 25.3 24.445 25.1 19,738,780
04/28/2014 25.43 25.73 24.19 24.58 32,144,450
04/25/2014 25.6 25.68 25.05 25.26 26,000,500
04/24/2014 26.45 26.62 25.34 26.16 39,724,510
04/23/2014 26.19 26.46 25.97 26.25 32,393,070
04/22/2014 25.51 26.28 25.48 26.18 45,810,490
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?