MU

Micron Technology, Inc. Historical Stock Prices

$28.26
*  
0.24
0.86%
Get MU Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading MU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.12  28.39  28.01  28.26 19,888,595
04/20/2015 28.12 28.39 28.01 28.26 19,899,530
04/17/2015 27.75 28.08 27.6 28.02 18,154,410
04/16/2015 27.9 28.18 27.77 28.01 16,375,670
04/15/2015 28 28.45 27.88 28.17 20,112,040
04/14/2015 27.73 27.9 27.41 27.72 16,657,740
04/13/2015 28.02 28.15 27.78 27.88 13,626,630
04/10/2015 27.8 28.17 27.8 28.02 19,690,360
04/09/2015 27.07 27.86 27.01 27.815 18,639,930
04/08/2015 26.58 27.3528 26.49 27.13 22,103,520
04/07/2015 27.35 27.45 26.86 26.87 17,815,210
04/06/2015 26.5 27.445 26.4 27.43 22,443,250
04/02/2015 27.75 27.76 26.71 26.725 41,348,520
04/01/2015 27.13 27.35 26.77 27.13 38,557,840
03/31/2015 26.71 27.31 26.61 27.13 25,265,520
03/30/2015 26.73 26.96 26.46 26.68 26,124,840
03/27/2015 26.93 27.14 26.05 26.675 30,854,900
03/26/2015 25.76 27.17 25.61 26.66 44,656,790
03/25/2015 27.86 27.87 26.4 26.57 35,784,790
03/24/2015 28.11 28.35 27.88 27.96 15,642,740
03/23/2015 28.47 28.51 27.8201 28.02 18,565,920
03/20/2015 28.32 28.76 28.11 28.68 23,476,080
03/19/2015 28.1 28.23 27.92 28.05 21,647,840
03/18/2015 28.01 28.35 27.6 28.16 24,488,780
03/17/2015 27.73 27.98 27.46 27.66 24,925,060
03/16/2015 28.97 29.26 28.22 28.505 18,174,480
03/13/2015 27.97 28.77 27.96 28.715 23,604,580
03/12/2015 27.11 28.38 27.1 28.02 19,556,080
03/11/2015 27.93 28.18 27.61 27.88 17,419,050
03/10/2015 28.1 28.32 27.46 27.61 29,696,940
03/09/2015 28.54 28.78 27.91 28.66 17,556,720
03/06/2015 29.22 29.27 28.39 28.5 28,294,820
03/05/2015 29.45 29.84 28.97 29.28 23,995,250
03/04/2015 29.72 29.76 28.82 29.265 26,697,710
03/03/2015 30.38 30.69 29.38 29.66 28,848,300
03/02/2015 31.08 31.495 30.99 31.24 18,434,010
02/27/2015 30.97 31.21 30.62 30.67 15,642,910
02/26/2015 30.54 30.97 30.36 30.62 14,379,780
02/25/2015 30.6 30.92 30.3514 30.48 16,769,290
02/24/2015 30.14 30.95 28.79 30.77 54,948,470
02/23/2015 31.86 31.91 31.2682 31.4 13,837,550
02/20/2015 31.74 32.045 31.27 32.03 16,510,920
02/19/2015 32.12 32.2 31.72 31.81 13,425,270
02/18/2015 32.26 32.5 32.03 32.17 12,346,380
02/17/2015 32.31 32.84 32.22 32.33 19,860,000
02/13/2015 32.21 32.4 31.34 31.85 18,721,220
02/12/2015 31.06 32.05 30.94 31.94 23,759,300
02/11/2015 31.09 31.58 30.45 31.02 29,770,820
02/10/2015 29.1 31.14 29 31.09 43,805,100
02/09/2015 28.77 28.77 28.24 28.35 22,381,450
02/06/2015 29.54 29.9 28.86 28.91 18,728,890
02/05/2015 29.3 29.52 29.12 29.49 19,765,330
02/04/2015 28.81 29.24 28.7 29.03 20,930,190
02/03/2015 28.57 29.09 28.48 28.945 23,996,080
02/02/2015 29.25 29.39 28.09 28.435 34,001,420
01/30/2015 29.4 29.8 29.07 29.265 23,425,330
01/29/2015 29.29 29.83 28.86 29.71 30,252,680
01/28/2015 30 30.19 29.03 29.095 21,667,500
01/27/2015 30.43 30.45 29.3899 29.65 27,567,880
01/26/2015 30.54 31.02 30.21 31.02 19,167,350
01/23/2015 30.89 31.13 30.46 30.95 21,158,080
01/22/2015 30.45 30.95 30.23 30.89 22,295,010
01/21/2015 29.5 30.74 29.5 30.49 26,916,770
01/20/2015 29.51 30.02 29.35 29.67 29,860,750
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?