MU

Historical Stock Prices

$28.02
*  
0.01
0.04%
Get MU Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-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.
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
01/16/2015 29.145 29.26 28.51 28.99 58,422,200
01/15/2015 30.25 30.42 29.27 29.3 28,405,660
01/14/2015 30.27 31.2 29.8 30.05 35,470,260
01/13/2015 31.92 32.2 30.645 30.835 40,243,100
01/12/2015 32.39 32.99 31.4 31.66 41,904,790
01/09/2015 33.76 33.87 32.96 33.525 19,294,320
01/08/2015 32.56 33.87 32.55 33.67 31,854,180
01/07/2015 31.53 32.975 31.45 32.1 52,495,320
01/06/2015 34.1 34.23 32.63 32.87 39,641,870
01/05/2015 34.71 34.74 33.75 33.775 23,551,670
01/02/2015 35.24 35.52 34.34 34.75 15,129,080
12/31/2014 35.45 35.53 35 35.01 10,695,620
12/30/2014 35.43 35.74 35.3 35.4 11,453,020
12/29/2014 35.27 35.685 35.08 35.53 12,328,110
12/26/2014 35.03 35.23 34.98 35 6,867,796
12/24/2014 35.03 35.1 34.62 34.91 4,672,964
12/23/2014 34.92 35.19 34.76 34.97 10,948,880
12/22/2014 34.75 35 34.5 34.635 12,658,410
12/19/2014 34.59 34.8 34.13 34.49 18,444,160
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
09/17/2014 31.47 32.27 31.28 31.98 19,474,970
09/16/2014 30.09 31.58 29.73 31.45 28,666,740
09/15/2014 31.4 31.52 29.87 30.02 36,934,930
09/12/2014 32.01 32.15 31.5 31.525 12,558,080
09/11/2014 31.85 32.19 31.71 32.04 11,353,720
09/10/2014 32.15 32.2 31.41 32.09 24,632,360
09/09/2014 33.01 33.02 31.855 31.98 20,168,160
09/08/2014 32.99 33.41 32.84 33.135 17,922,110
09/05/2014 32.1 32.95 32.02 32.94 17,737,760
09/04/2014 31.95 32.83 31.83 32.12 24,780,460
09/03/2014 31.44 31.69 30.88 31.68 23,907,100
09/02/2014 32.43 32.6 31.45 31.51 26,944,800
08/29/2014 32.95 32.99 32.5 32.6 13,479,510
08/28/2014 32.81 32.9 32.6 32.81 10,881,780
08/27/2014 32.83 33.05 32.61 32.995 12,193,240
08/26/2014 33.27 33.43 32.51 32.88 15,996,370
08/25/2014 33.51 33.7 33.19 33.21 12,662,160
08/22/2014 33.2 33.45 32.93 33.29 11,758,150
08/21/2014 33.04 33.32 32.75 33.19 16,576,010
08/20/2014 32.38 33.385 32.38 33.3 21,243,840
08/19/2014 32.3 32.7 32.27 32.4 15,018,400
08/18/2014 31.69 32.09 31.41 32.04 17,482,560
08/15/2014 31.4 31.73 31.16 31.49 20,542,570
08/14/2014 30.87 31.24 30.8 31.04 16,837,060
08/13/2014 30.89 31.575 30.89 31.38 17,770,980
08/12/2014 30.56 30.94 30.21 30.7 21,488,430
08/11/2014 30.32 30.835 30.15 30.74 20,551,330
08/08/2014 29.85 30.25 29.62 30.04 22,876,640
08/07/2014 30.9 31.19 29.378 29.68 35,960,180
08/06/2014 31.06 31.18 30.11 30.68 34,861,350
08/05/2014 31.36 32.1 30.9 31.09 31,643,680
08/04/2014 31.21 31.86 31.05 31.69 21,797,610
08/01/2014 30.88 31.37 30.545 31.09 25,839,210
07/31/2014 31.17 31.25 29.85 30.55 64,911,000
07/30/2014 32.38 32.74 32.28 32.53 15,984,520
07/29/2014 32.14 32.51 31.96 32.13 19,347,000
07/28/2014 33.34 33.46 31.91 31.98 34,146,600
07/25/2014 33.69 33.82 33.23 33.42 19,640,330
07/24/2014 33.87 34.285 33.63 33.88 21,045,040
07/23/2014 33.55 33.78 33.25 33.68 20,891,730
07/22/2014 33.35 33.69 33.01 33.63 14,342,780
07/21/2014 33 33.35 32.6 33.07 15,767,050
07/18/2014 33.18 33.75 33 33.15 28,516,150
07/17/2014 33.83 34 32.99 33.0501 36,935,680
07/16/2014 34.42 34.85 34.2337 34.64 30,617,360
07/15/2014 33.72 34.155 33.38 34.02 27,176,460
07/14/2014 33.13 33.73 32.93 33.59 20,329,000
07/11/2014 32.84 33.17 32.64 32.8 18,853,950
07/10/2014 32.18 33.095 31.8 32.77 32,881,770
07/09/2014 32.59 32.94 31.86 32.89 39,276,150
07/08/2014 32.8 33.27 32.12 33.13 34,582,780
07/07/2014 33.61 33.65 32.77 32.86 21,336,610
07/03/2014 34.09 34.28 33.65 33.73 13,883,940
07/02/2014 34 34.27 33.54 33.76 26,612,550
07/01/2014 33.24 34.5 33.07 33.98 36,317,340
06/30/2014 32.06 33.05 31.9 32.95 31,024,570
06/27/2014 31.88 31.93 31.45 31.51 45,499,980
06/26/2014 32.31 32.396 31.8 32 20,319,710
06/25/2014 32.35 32.74 31.89 32.34 29,774,740
06/24/2014 31.51 32.97 31.16 32.5 59,655,870
06/23/2014 32.29 32.3 31.25 31.26 48,114,480
06/20/2014 31.88 31.93 31.4 31.85 27,065,540
06/19/2014 32.09 32.17 31.55 31.81 22,281,230
06/18/2014 32.38 32.43 31.7 32.06 30,043,690
06/17/2014 32 32.4 31.9473 32.25 25,167,620
06/16/2014 31.43 32.19 31.28 31.91 35,040,320
06/13/2014 31.14 31.47 31.06 31.17 23,247,320
06/12/2014 31.07 31.22 30.555 30.855 28,128,330
06/11/2014 30.65 31.6 30.12 30.99 55,361,580
06/10/2014 29 29.54 28.59 29.51 24,016,550
06/09/2014 29.49 29.72 28.885 29 20,604,910
06/06/2014 29.15 29.55 29.05 29.54 18,300,450
06/05/2014 29.09 29.48 28.91 29.04 21,844,350
06/04/2014 28.58 29.01 28.47 28.97 14,355,590
06/03/2014 28.56 28.93 28.4 28.67 14,001,900
06/02/2014 28.61 28.72 28.05 28.66 14,522,050
05/30/2014 28.63 28.9 28.39 28.59 24,067,930
05/29/2014 28.79 29.03 28.43 28.579 23,279,990
05/28/2014 28.3 28.92 28.17 28.61 25,324,780
05/27/2014 27.53 28.11 27.48 28.06 23,506,480
05/23/2014 27.18 27.4 27.06 27.33 12,381,380
05/22/2014 27.03 27.39 26.87 27.17 14,936,030
05/21/2014 26.93 27.21 26.8 26.99 19,020,970
05/20/2014 26.97 27.16 26.16 26.55 21,819,130
05/19/2014 26.37 27 26.16 26.94 21,884,030
05/16/2014 25.84 26.35 25.54 26.03 19,882,450
05/15/2014 26.81 26.89 25.25 25.86 41,471,310
05/14/2014 27.53 27.6579 26.78 26.86 25,840,350
05/13/2014 27.5 27.78 27.23 27.63 29,518,890
05/12/2014 27.03 27.5399 26.94 27.51 22,378,380
05/09/2014 26.95 27.06 26.445 26.84 20,668,050
05/08/2014 26.34 27.4 26.23 26.93 27,000,810
05/07/2014 26.69 26.87 26.05 26.415 24,472,990
05/06/2014 26.83 27.18 26.51 26.68 23,069,420
05/05/2014 26.25 26.84 25.95 26.74 21,106,900
05/02/2014 26.26 26.64 26.07 26.31 18,321,420
05/01/2014 26.21 26.815 25.85 26.25 28,227,740
04/30/2014 25.17 26.12 25.14 26.12 28,775,840
04/29/2014 24.75 25.3 24.445 25.1 19,738,780
04/28/2014 25.43 25.73 24.19 24.58 32,144,450
04/25/2014 25.6 25.68 25.05 25.26 26,000,500
04/24/2014 26.45 26.62 25.34 26.16 39,724,510
04/23/2014 26.19 26.46 25.97 26.25 32,393,070
04/22/2014 25.51 26.28 25.48 26.18 45,810,490
04/21/2014 25.04 25.39 24.56 25.32 45,371,570
04/17/2014 23.11 24.14 23.03 23.91 46,155,790
*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?