$19.00 +0.49 (%) Micron Technology Inc - NASDAQ

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MU historical data

Date Open High Low Close Volume
7/31/201520.0220.0318.4718.5155,074,887
7/30/201519.7520.1019.4619.9031,248,653
7/29/201519.9820.5719.6719.8741,557,949
7/28/201518.3520.0818.2019.7551,809,485
7/27/201518.1018.6717.5718.1227,584,063
7/24/201518.6018.7018.0718.3421,567,411
7/23/201518.3318.9318.3018.7032,805,214
7/22/201518.5318.6317.8518.0043,635,067
7/21/201518.8419.1118.5118.8829,340,299
7/20/201520.0820.0818.7818.8941,989,277
7/17/201519.5320.2419.3720.1234,081,329
7/16/201519.2519.7419.0919.6134,717,212
7/15/201519.4919.6518.7718.8941,983,208
7/14/201519.7619.8419.0019.61103,878,597
7/13/201517.8317.8517.3917.6135,788,069
7/10/201517.3317.6517.1517.5724,282,875
7/9/201517.8718.0117.1417.1547,087,077
7/8/201517.9617.9817.4917.6330,898,907
7/7/201518.1318.3617.3718.2046,293,247
7/6/201518.8418.9818.2318.3237,875,804
7/2/201518.8319.3818.8119.0726,178,060
7/1/201519.0519.1018.6318.7825,027,123
6/30/201518.8919.1018.5518.8434,683,928
6/29/201519.3419.6018.6018.7349,126,054
6/26/201520.2720.6019.4319.66149,010,345
6/25/201524.1324.2423.6624.0238,347,834
6/24/201524.4424.4924.0024.0621,243,663
6/23/201524.6324.8624.3824.4916,168,897
6/22/201524.1424.7124.0024.6326,231,155
6/19/201524.8024.9724.4624.4725,589,259
6/18/201524.6424.8224.4324.4721,570,828
6/17/201524.3024.6824.2324.4817,951,714
6/16/201524.0524.3223.8824.2419,173,054
6/15/201524.2224.2523.7024.2444,190,248
6/12/201524.8925.3824.7125.1321,123,900
6/11/201525.2025.3924.9725.0225,793,546
6/10/201525.5225.5925.0325.1923,802,909
6/9/201525.9125.9524.9425.1939,816,660
6/8/201526.5126.6325.8025.9223,252,583
6/5/201527.0027.0026.5026.5916,585,396
6/4/201526.9027.2426.7126.9922,186,159
6/3/201528.0028.0127.0127.0829,623,360
6/2/201528.3628.4127.7727.7918,228,003
6/1/201527.9628.5327.8128.4220,206,394
5/29/201528.4228.4227.9327.9318,451,268
5/28/201528.1928.6228.1128.2818,667,001
5/27/201527.4328.4227.3928.1323,441,799
5/26/201527.2227.4827.0327.3214,966,606
5/22/201527.2327.6527.2127.3320,360,307
5/21/201526.6227.1426.3426.9017,258,148
5/20/201526.4726.9926.2626.5922,866,335
5/19/201526.8326.9326.0626.3119,527,021
5/18/201526.1626.8326.0426.7620,150,040
5/15/201526.5326.6326.0126.3325,864,856
5/14/201527.3327.5226.4726.6932,201,120
5/13/201527.3427.6627.0827.1917,530,501
5/12/201527.5527.5826.8626.8719,518,832
5/11/201527.1328.0926.8627.7524,591,243
5/8/201527.3727.4326.7627.1834,955,419
5/7/201527.8027.9026.8927.2729,689,317
5/6/201528.2228.3027.4427.9919,770,733
5/5/201528.2728.3627.8328.0419,347,341
5/4/201529.0729.1528.4928.6713,909,551
5/1/201528.3129.2528.3128.9916,701,132
4/30/201528.7928.8527.8528.1318,988,895
4/29/201528.7028.9928.5128.8710,964,310
4/28/201529.2229.4528.7628.9912,372,032
4/27/201529.2529.6629.1429.2714,871,378
4/24/201529.7429.7428.8929.2018,764,299
4/23/201528.9329.7828.8629.5222,039,721
4/22/201528.5829.7528.5629.5029,662,827
4/21/201528.3328.5928.1628.5522,172,036
4/20/201528.1228.3928.0128.2619,901,015
4/17/201527.7528.0827.6028.0218,157,111
4/16/201527.9028.1827.7728.0116,393,469
4/15/201528.0028.4527.8828.1720,138,852
4/14/201527.7327.9027.4127.7216,671,924
4/13/201528.0228.1527.7827.8813,636,811
4/10/201527.8028.1727.8028.0219,698,695
4/9/201527.0727.8627.0127.8218,660,009
4/8/201526.5827.3526.4927.1322,105,764
4/7/201527.3527.4526.8626.8717,820,551
4/6/201526.5027.4526.4027.4322,460,891
4/2/201527.7527.7626.7126.7341,390,489
4/1/201527.1327.3526.7727.1339,424,694
3/31/201526.7127.3126.6127.1325,292,130
3/30/201526.7326.9626.4626.6826,142,921
3/27/201526.9327.1426.0526.6830,908,987
3/26/201525.7627.1725.6126.6644,702,370
3/25/201527.8627.8726.4026.5735,874,028
3/24/201528.1128.3527.8827.9615,670,770
3/23/201528.4728.5127.8228.0218,699,359
3/20/201528.3228.7628.1128.6823,608,218
3/19/201528.1028.2327.9228.0521,656,559
3/18/201528.0128.3527.6028.1624,544,827
3/17/201527.7327.9827.4627.6624,932,375
3/16/201528.9729.2628.2228.5118,183,933
3/13/201527.9728.7727.9628.7223,678,740
3/12/201527.1128.3827.1028.0219,567,667
3/11/201527.9328.1827.6127.8817,471,572
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!