MU

Micron Technology, Inc. Historical Stock Prices

$34.26
*  
0.24
0.7%
Get MU Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading MU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MU Pre-Market
 
 
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: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  34.66  34.73  33.89  34.26 25,762,780
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
04/16/2014 22.36 22.57 22 22.48 21,537,960
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
01/14/2014 22.87 23.79 22.87 23.67 33,092,200
01/13/2014 23.7 23.8 23.25 23.33 27,616,820
01/10/2014 23.39 23.72 23.18 23.71 33,929,480
01/09/2014 23.6 23.71 22.91 23.24 42,777,060
01/08/2014 24.2 24.5 23.56 23.87 93,498,240
01/07/2014 20.89 21.935 20.89 21.73 67,293,800
01/06/2014 20.97 20.97 20.635 20.67 38,171,400
01/03/2014 21.2 21.43 20.9 20.97 34,565,250
01/02/2014 21.68 21.79 21.27 21.66 26,407,630
12/31/2013 21.41 21.93 21.38 21.75 25,121,050
12/30/2013 21.45 21.68 21.23 21.3 19,210,230
12/27/2013 21.93 21.99 21.46 21.52 19,364,430
12/26/2013 21.83 22.25 21.74 21.74 17,095,190
12/24/2013 21.63 21.9 21.6 21.82 12,857,550
12/23/2013 21.44 21.6667 21.22 21.49 40,802,600
12/20/2013 21.8 22.575 21.76 22.17 49,143,330
12/19/2013 21.73 22.28 21.56 21.62 37,756,190
12/18/2013 22.49 22.49 20.81 21.81 106,557,100
12/17/2013 22.85 22.98 22.55 22.92 26,667,860
12/16/2013 23.17 23.42 22.66 22.77 35,041,890
12/13/2013 22.73 23.2 22.65 23.08 30,964,200
12/12/2013 22.68 23.09 22.355 22.54 52,552,240
12/11/2013 22.47 22.91 22.29 22.5 52,400,090
12/10/2013 23.12 23.4385 22.8 23.14 41,861,010
12/09/2013 22.66 23.67 22.6 23.12 65,703,800
12/06/2013 21.97 22.31 21.8 22.31 32,211,110
12/05/2013 21.86 22.09 21.59 21.65 30,281,930
12/04/2013 21.68 21.93 21.41 21.759 34,593,080
12/03/2013 21.44 21.9 21.33 21.83 43,525,240
12/02/2013 21.1 21.64 20.96 21.27 34,014,780
11/29/2013 21.3 21.31 20.9 21.1 20,081,780
11/27/2013 20.41 21.19 20.29 21.17 40,511,090
11/26/2013 19.93 20.41 19.83 20.31 33,572,340
11/25/2013 20.44 20.5 19.7104 19.86 33,837,530
11/22/2013 19.91 20.32 19.66 20.19 40,099,890
11/21/2013 19.04 20.115 18.96 19.99 93,172,720
11/20/2013 19.19 19.22 18.51 18.8 44,808,470
11/19/2013 19.35 19.87 19.05 19.06 51,800,410
11/18/2013 19.58 19.88 19.09 19.29 47,534,840
11/15/2013 19.38 19.83 19.22 19.461 51,579,600
11/14/2013 18.91 19.2 18.9 19.19 31,400,110
11/13/2013 18.47 18.99 18.42 18.92 38,795,150
11/12/2013 18.17 18.67 18.12 18.63 32,223,070
11/11/2013 18.04 18.28 17.9 18.27 36,933,060
11/08/2013 17.7 18.12 17.61 18.105 32,920,440
11/07/2013 17.83 18.155 17.58 17.719 54,192,010
11/06/2013 17.77 17.82 17.39 17.5 21,797,940
11/05/2013 17.74 17.79 17.49 17.67 23,796,910
11/04/2013 17.62 17.99 17.52 17.89 37,798,320
11/01/2013 17.75 17.91 17.43 17.575 41,364,510
10/31/2013 17.28 17.8 17.18 17.68 42,471,660
10/30/2013 17.61 17.64 17.27 17.39 32,328,190
10/29/2013 17.02 17.5 16.93 17.495 51,336,800
10/28/2013 16.52 16.75 16.3 16.72 19,767,810
10/25/2013 16.92 16.99 16.52 16.58 28,667,930
10/24/2013 16.43 16.92 16.4 16.83 30,265,330
10/23/2013 16.49 16.59 16.35 16.551 39,240,760
10/22/2013 16.7 16.94 16.4 16.76 48,341,200
10/21/2013 17.03 17.14 16.51 16.565 44,843,540
10/18/2013 17.17 17.25 16.96 17.029 34,950,600
10/17/2013 17 17.16 16.74 17.145 40,669,120
10/16/2013 17.08 17.3 16.91 16.96 48,952,460
10/15/2013 17.08 17.43 16.84 16.92 62,999,440
10/14/2013 16.57 17.15 16.17 17.07 62,858,930
10/11/2013 17.89 18.005 16.56 16.84 153,792,000
10/10/2013 18.36 18.59 18.06 18.43 77,439,880
10/09/2013 18.03 18.45 17.15 18.15 67,649,290
10/08/2013 18.6 18.65 17.73 17.925 56,955,340
10/07/2013 18.77 18.85 18.48 18.485 61,935,970
10/04/2013 18.08 18.545 18.01 18.47 48,054,120
10/03/2013 17.94 18.1 17.37 18.015 58,885,170
10/02/2013 17.65 18.13 17.55 17.665 48,963,250
10/01/2013 17.54 17.75 17.34 17.61 32,947,450
09/30/2013 17.32 17.64 17.14 17.469 30,051,080
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?