MU

Micron Technology, Inc. Historical Stock Prices

$27.33
*  
0.43
1.6%
Get MU Alerts
*Delayed - data as of May 22, 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 25-FEB-2015 TO 25-MAY-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  27.25  27.65  27.21  27.33 20,355,033
05/22/2015 27.225 27.65 27.21 27.33 20,343,000
05/21/2015 26.62 27.14 26.34 26.9 17,234,260
05/20/2015 26.47 26.99 26.255 26.59 22,860,070
05/19/2015 26.83 26.93 26.06 26.31 19,492,100
05/18/2015 26.16 26.83 26.04 26.76 20,134,920
05/15/2015 26.53 26.63 26.01 26.33 25,833,860
05/14/2015 27.33 27.52 26.47 26.69 32,188,600
05/13/2015 27.34 27.66 27.08 27.19 17,529,640
05/12/2015 27.55 27.58 26.86 26.87 19,454,260
05/11/2015 27.13 28.09 26.86 27.75 24,569,620
05/08/2015 27.37 27.43 26.76 27.18 34,950,280
05/07/2015 27.8 27.9 26.89 27.27 29,677,370
05/06/2015 28.22 28.295 27.44 27.99 19,769,010
05/05/2015 28.27 28.36 27.83 28.04 19,344,240
05/04/2015 29.07 29.15 28.49 28.67 13,901,340
05/01/2015 28.31 29.25 28.31 28.99 16,699,920
04/30/2015 28.79 28.85 27.85 28.13 18,986,770
04/29/2015 28.7 28.99 28.51 28.87 10,960,700
04/28/2015 29.22 29.45 28.76 28.99 12,357,140
04/27/2015 29.25 29.66 29.14 29.265 14,869,720
04/24/2015 29.74 29.74 28.89 29.2 18,750,110
04/23/2015 28.93 29.78 28.8601 29.515 21,962,360
04/22/2015 28.58 29.75 28.56 29.495 29,586,210
04/21/2015 28.33 28.59 28.16 28.55 22,171,310
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
*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?