MU

Micron Technology, Inc. Historical Stock Prices

$22.17
*  
0.27
 negative 
1.23%
Get MU Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  21.92  22.24  21.52  22.17 25,067,640
04/15/2014 21.92 22.24 21.52 22.17 25,022,760
04/14/2014 21.36 22.14 21.245 21.9 31,691,520
04/11/2014 21.49 21.93 21.02 21.13 35,221,650
04/10/2014 22.7 22.95 21.62 21.68 37,011,220
04/09/2014 22.58 22.84 22.24 22.6 31,592,790
04/08/2014 22.06 22.4256 21.4 22.21 44,241,190
04/07/2014 22.52 22.98 21.21 21.71 63,486,590
04/04/2014 24.79 24.85 22.44 22.58 77,238,880
04/03/2014 24.56 24.73 23.78 24 39,135,770
04/02/2014 24.57 24.6 24 24.35 24,469,030
04/01/2014 23.84 24.46 23.7 24.44 36,861,900
03/31/2014 22.3 23.68 22.21 23.66 39,546,090
03/28/2014 21.99 22.5399 21.7 21.91 37,724,300
03/27/2014 22.81 22.83 21.92 22.24 35,940,950
03/26/2014 23.63 23.89 22.82 22.83 24,526,460
03/25/2014 23.64 23.92 23.42 23.53 17,054,890
03/24/2014 23.81 24.1 23.3852 23.48 23,738,990
03/21/2014 24.11 24.26 23.6567 23.66 32,225,340
03/20/2014 23.93 24.36 23.89 24.01 19,734,360
03/19/2014 24.46 24.62 23.75 23.98 19,783,820
03/18/2014 24.04 24.6 23.72 24.49 27,388,010
03/17/2014 24.11 24.1699 23.85 23.93 17,264,060
03/14/2014 24.07 24.32 23.73 23.96 24,531,190
03/13/2014 24.91 24.94 23.6 24.11 35,519,470
03/12/2014 24.6 24.94 24.22 24.84 19,270,760
03/11/2014 24.93 25.07 24.56 24.67 21,103,100
03/10/2014 24.32 24.94 24.08 24.85 23,662,530
03/07/2014 24.82 24.89 24.33 24.42 23,822,000
03/06/2014 24.85 24.87 24.3 24.77 32,312,080
03/05/2014 25.08 25.13 24.68 24.83 25,936,960
03/04/2014 24.87 25.15 24.72 25.11 32,780,020
03/03/2014 23.86 24.77 23.71 24.48 35,959,150
02/28/2014 24.23 24.36 23.9 24.19 33,875,310
02/27/2014 24.15 24.34 23.9 24.19 39,242,450
02/26/2014 24.313 24.73 24.16 24.22 20,936,260
02/25/2014 24.8 25 24.1 24.255 37,142,540
02/24/2014 25.15 25.22 24.56 24.75 33,035,410
02/21/2014 25.57 25.59 24.54 25.08 44,789,180
02/20/2014 25.35 25.66 25.317 25.49 23,287,990
02/19/2014 25.42 25.68 25.17 25.42 27,233,950
02/18/2014 25.19 25.66 25.1 25.42 34,133,000
02/14/2014 24.89 25.3 24.72 25.08 32,455,460
02/13/2014 24.84 25.01 24.68 24.91 23,317,000
02/12/2014 24.91 25.16 24.79 24.89 23,915,210
02/11/2014 24.85 25.07 24.58 24.71 21,175,420
02/10/2014 24.64 25.24 24.57 24.87 28,347,540
02/07/2014 24.37 24.64 23.92 24.51 47,824,900
02/06/2014 23.51 24.77 23.5 24.11 65,314,250
02/05/2014 22.95 23.48 22.7 23.31 26,097,080
02/04/2014 22.95 23.18 22.65 23 20,104,710
02/03/2014 23 23.63 22.7 22.81 36,010,080
01/31/2014 23.1 23.5 23 23.04 29,539,020
01/30/2014 23.11 23.76 22.95 23.45 32,629,720
01/29/2014 22.84 23.265 22.65 22.71 21,717,120
01/28/2014 22.89 23.2 22.55 23.05 27,555,940
01/27/2014 23.1 23.37 22.56 22.9 29,976,620
01/24/2014 23.5 23.65 22.91 22.92 30,211,550
01/23/2014 23.31 23.65 23.24 23.64 29,412,810
01/22/2014 22.8 23.79 22.75 23.65 31,251,780
01/21/2014 22.4 23.18 22.32 23.12 29,502,450
01/17/2014 22.9 23.28 22.33 22.38 46,942,490
01/16/2014 23.48 23.59 22.9 23.13 28,886,540
01/15/2014 23.72 23.76 23.3 23.33 26,945,000
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 your brokers before you trade


Want to trade FX?