MU

Micron Technology, Inc. Historical Stock Prices

$34.45
*  
0.62
1.83%
Get MU Alerts
*Delayed - data as of Dec. 18, 2014  -  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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  34.60  34.79  34.05  34.45 18,191,530
12/18/2014 34.62 34.79 34.05 34.45 18,161,370
12/17/2014 33.08 33.9 32.5 33.83 19,396,080
12/16/2014 32.9 33.92 32.37 32.915 28,595,900
12/15/2014 34.35 34.45 33.25 33.355 27,213,020
12/12/2014 34.92 34.93 33.97 34 19,733,060
12/11/2014 35.16 35.82 34.895 35.19 13,261,380
12/10/2014 35.44 35.65 34.78 34.86 17,034,210
12/09/2014 34.85 35.71 34.54 35.655 16,479,240
12/08/2014 36.46 36.59 35.7 36.02 15,803,140
12/05/2014 36.09 36.5 36.015 36.49 14,107,250
12/04/2014 36.03 36.5 35.67 36.07 16,487,550
12/03/2014 35.9 36.35 35.74 36.1 28,994,470
12/02/2014 35.05 35.77 34.64 35.605 14,268,460
12/01/2014 35.98 36.14 34.94 34.99 21,312,520
11/28/2014 35.84 36.22 35.72 35.95 11,645,730
11/26/2014 34.63 35.67 34.62 35.62 18,266,720
11/25/2014 34.77 34.98 34.4 34.8 13,978,290
11/24/2014 34.41 35.25 34.26 34.73 24,941,900
11/21/2014 33.71 34.39 33.5201 34.3 25,545,370
11/20/2014 32.73 33.48 32.4946 33.21 13,611,380
11/19/2014 32.93 33.22 32.335 32.96 14,488,350
11/18/2014 32.3 33.15 32.3 32.87 15,517,370
11/17/2014 31.9 32.4099 31.69 32.29 18,251,000
11/14/2014 32.94 32.94 32.13 32.62 17,431,380
11/13/2014 32.98 33.21 32.75 32.94 10,838,320
11/12/2014 33.05 33.17 32.8 32.91 14,316,590
11/11/2014 32.98 33.38 32.89 33.2 11,278,180
11/10/2014 32.93 33.11 32.62 33.09 13,812,570
11/07/2014 33.31 33.38 32.3199 33.01 19,324,690
11/06/2014 33.5 33.79 33.15 33.35 23,516,620
11/05/2014 33.51 33.76 33.1101 33.71 23,136,670
11/04/2014 33.48 33.59 32.9 33.37 16,498,900
11/03/2014 33.19 33.91 32.98 33.51 19,622,310
10/31/2014 32.9 33.35 32.62 33.09 28,508,530
10/30/2014 31.75 32.08 30.94 31.82 26,702,590
10/29/2014 32.5 32.65 31.86 32.28 21,372,200
10/28/2014 32.51 32.67 32.15 32.61 20,936,170
10/27/2014 31.96 32.38 31.66 32.3 26,700,690
10/24/2014 30.98 31.12 30.61 31.06 17,760,080
10/23/2014 31.04 31.37 30.57 30.89 22,040,200
10/22/2014 31.52 31.55 30.32 30.57 25,366,130
10/21/2014 30.4 31.34 30.16 31.19 40,794,290
10/20/2014 29.11 29.73 28.81 29.69 22,277,550
10/17/2014 28.91 29.73 28.57 28.765 34,697,760
10/16/2014 27.33 28.86 27.19 28.3 42,031,150
10/15/2014 26.8 28 26.32 27.54 50,437,880
10/14/2014 27.79 28.41 27.22 27.39 41,289,060
10/13/2014 28.59 28.86 27 27.03 44,304,860
10/10/2014 29.75 29.87 27.59 27.79 85,692,820
10/09/2014 32.12 32.18 30.41 30.64 35,885,770
10/08/2014 31.9 32.4 30.864 32.32 28,042,940
10/07/2014 32.41 32.87 31.85 31.865 28,807,680
10/06/2014 33.19 33.29 31.8399 32.57 43,374,260
10/03/2014 34.08 34.4 33.87 33.94 22,520,370
10/02/2014 33.65 34.08 32.95 33.81 27,319,520
10/01/2014 34.25 34.25 33.22 33.5 36,156,730
09/30/2014 34.63 34.73 33.89 34.26 25,712,410
09/29/2014 33.42 34.85 33.2 34.5 33,946,400
09/26/2014 33.97 34.1 33.41 33.83 53,938,270
09/25/2014 32.41 32.56 31.35 31.7 35,964,010
09/24/2014 31.8 32.35 31.34 32.22 25,723,460
09/23/2014 30.51 31.49 30.11 31.2 22,698,620
09/22/2014 31.43 31.44 30.41 30.6 21,686,930
09/19/2014 32.48 32.55 31.45 31.63 25,182,740
09/18/2014 32.24 32.48 31.98 32.48 12,431,960
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?