Home > Quotes > MU > Historical Prices
MU

Historical Stock Prices

$11.31
*  
0.25
  negative  
2.26%
Get MU Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 11.16 11.42 11.13 11.31 30,534,590
05/16/2013 10.93 11.26 10.93 11.06 35,878,460
05/15/2013 10.68 11 10.63 10.87 25,064,600
05/14/2013 10.7 10.71 10.52 10.65 20,566,230
05/13/2013 10.75 10.81 10.6 10.66 22,558,810
05/10/2013 10.6 10.9 10.6 10.82 35,312,560
05/09/2013 10.22 10.75 10.21 10.711 46,656,090
05/08/2013 9.92 10.26 9.82 10.235 37,042,610
05/07/2013 9.8 9.98 9.66 9.97 26,882,360
05/06/2013 9.73 9.94 9.7 9.76 21,093,590
05/03/2013 9.45 9.7 9.43 9.63 23,314,820
05/02/2013 9.1 9.36 9.07 9.32 26,657,370
05/01/2013 9.42 9.47 9.15 9.2 29,130,090
04/30/2013 9.41 9.46 9.19 9.42 27,781,540
04/29/2013 9.48 9.5 9.34 9.35 17,183,330
04/26/2013 9.5 9.73 9.41 9.43 20,553,950
04/25/2013 9.36 9.64 9.32 9.53 28,185,690
04/24/2013 9.4 9.5 9.31 9.415 21,257,420
04/23/2013 9.4 9.49 9.27 9.42 24,288,990
04/22/2013 9.36 9.43 9.14 9.31 25,019,260
04/19/2013 9.26 9.47 9.1 9.35 32,759,520
04/18/2013 9.53 9.58 9.11 9.23 34,720,240
04/17/2013 9.74 9.76 9.35 9.39 37,460,220
04/16/2013 9.78 9.89 9.7 9.87 28,016,210
04/15/2013 9.93 9.96 9.56 9.56 28,342,890
04/12/2013 9.92 10.085 9.83 10.01 19,466,780
04/11/2013 9.91 10.15 9.77 9.98 28,737,250
04/10/2013 9.64 10.22 9.63 10.085 49,792,680
04/09/2013 9.45 9.67 9.39 9.57 21,301,840
04/08/2013 9.29 9.41 9.06 9.39 27,041,900
04/05/2013 9.15 9.59 9.12 9.31 41,641,000
04/04/2013 9.09 9.33 9.04 9.31 30,478,210
04/03/2013 9.35 9.45 9.05 9.1 30,938,290
04/02/2013 9.51 9.71 9.245 9.3 36,004,310
04/01/2013 9.97 9.98 9.34 9.38 44,716,950
03/28/2013 10.01 10.03 9.87 9.975 21,785,210
03/27/2013 9.76 10.04 9.68 9.96 27,573,640
03/26/2013 9.92 10.1 9.8 9.92 29,903,190
03/25/2013 10.01 10.13 9.78 9.88 39,367,970
03/22/2013 9.75 10.27 9.73 10.04 99,677,760
03/21/2013 9.35 9.37 9.07 9.07 39,282,540
03/20/2013 9.33 9.48 9.19 9.31 31,531,820
03/19/2013 9.27 9.405 9.09 9.24 26,658,970
03/18/2013 9.05 9.32 8.98 9.18 29,055,560
03/15/2013 9.74 9.75 9.27 9.37 43,396,630
03/14/2013 9.62 9.74 9.58 9.685 25,191,880
03/13/2013 9.35 9.66 9.35 9.51 41,490,940
03/12/2013 9.36 9.45 9.2 9.32 35,229,960
03/11/2013 9.15 9.4 9 9.345 43,482,370
03/08/2013 9.03 9.24 8.92 9.2 34,761,640
03/07/2013 8.77 8.945 8.71 8.94 26,146,910
03/06/2013 8.82 8.88 8.64 8.65 19,928,960
03/05/2013 8.55 8.79 8.52 8.73 36,763,960
03/04/2013 8.23 8.54 8.2 8.4 40,978,910
03/01/2013 8.32 8.36 8.2 8.25 19,194,910
02/28/2013 8.23 8.495 8.2175 8.375 44,038,710
02/27/2013 7.97 8.23 7.95 8.18 21,588,410
02/26/2013 7.98 8.08 7.85 7.955 25,972,750
02/25/2013 8.12 8.22 7.88 7.93 36,297,420
02/22/2013 7.76 8.03 7.72 8.02 28,722,040
02/21/2013 7.82 7.88 7.64 7.68 37,865,710
02/20/2013 8.2 8.25 7.86 7.875 32,446,610
02/19/2013 7.9 8.12 7.88 8.12 24,706,190
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.