$12.72 +0.41 (%) Micron Technology Inc - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MU historical data

Date Open High Low Close Volume
5/27/201611.9712.4311.8312.3129,838,426
5/26/201611.7112.0311.6911.9523,644,073
5/25/201611.5911.7811.4211.6029,207,673
5/24/201611.3111.5011.1611.4925,437,300
5/23/201610.8411.1710.8211.1428,369,196
5/20/201610.3110.8110.2810.8031,189,686
5/19/201610.0010.269.9210.0718,852,915
5/18/20169.6810.289.6810.0527,017,481
5/17/20169.659.929.509.6722,112,070
5/16/20169.619.699.519.6816,247,585
5/13/20169.669.799.419.5621,517,340
5/12/201610.1510.269.359.6341,066,565
5/11/201610.0210.3310.0110.1017,808,370
5/10/20169.9410.119.8410.0919,608,163
5/9/201610.0010.079.769.8720,476,720
5/6/20169.9810.219.859.9920,963,287
5/5/201610.0610.4010.0110.0626,456,328
5/4/201610.2510.499.8010.0040,867,211
5/3/201610.4910.6210.2510.3627,847,586
5/2/201610.8010.8610.4310.6223,794,773
4/29/201611.6311.6910.6510.7540,162,144
4/28/201611.5312.4111.5211.6241,186,388
4/27/201611.3411.6111.2011.5624,353,409
4/26/201610.8211.6510.7111.5147,098,054
4/25/201610.6710.8810.4810.5522,500,034
4/22/201610.6610.8110.5010.6618,715,196
4/21/201610.8010.8910.6010.6515,629,486
4/20/201610.6310.7710.5010.7519,268,560
4/19/201611.0811.0810.6010.7221,005,663
4/18/201610.6311.1010.5610.8926,372,815
4/15/201610.7310.7810.4610.6925,325,159
4/14/201610.7910.7910.3910.4017,778,063
4/13/201610.3010.9010.2010.8826,108,935
4/12/201610.5110.5410.0510.1725,679,556
4/11/201610.7510.9210.4410.4518,258,001
4/8/201610.6410.8910.5710.7218,949,993
4/7/201610.4210.6510.3910.5119,470,184
4/6/201610.4210.4810.2510.4718,412,989
4/5/201610.6310.7210.3810.4020,760,252
4/4/201611.0611.2210.7810.8022,475,232
4/1/201610.2811.0710.2411.0328,458,283
3/31/201610.3110.4910.0110.4748,134,180
3/30/201610.5110.9510.4010.4835,166,672
3/29/201610.1810.5310.1010.4530,891,551
3/28/201610.5010.5910.2510.3822,898,770
3/24/201610.5010.6010.3310.5022,822,757
3/23/201611.4311.4610.6310.6529,424,325
3/22/201611.4511.6011.3311.4413,463,376
3/21/201611.1411.6011.0811.5318,083,037
3/18/201610.8411.1710.7511.1444,827,093
3/17/201610.7211.0010.6010.8719,976,779
3/16/201610.7110.8910.5510.7220,471,789
3/15/201611.1511.1510.7210.8515,156,512
3/14/201611.3411.3411.0111.1513,531,318
3/11/201610.9911.4010.8511.3917,261,187
3/10/201610.9511.0610.6610.8817,770,398
3/9/201610.7610.9110.5310.8115,133,844
3/8/201611.4411.4510.6510.6629,648,369
3/7/201611.4611.7811.0511.5827,783,251
3/4/201611.8012.2911.6011.8835,279,464
3/3/201611.7311.8511.6011.7916,323,307
3/2/201611.0111.6910.9711.6818,197,482
3/1/201610.7711.1010.5911.0715,638,679
2/29/201610.6510.8910.5210.6320,720,002
2/26/201610.7911.0010.5710.7016,418,780
2/25/201610.6710.7410.2110.7216,153,868
2/24/201610.2510.6710.0610.6418,551,792
2/23/201611.0011.0810.3910.4922,686,754
2/22/201611.3711.4410.9011.0520,001,687
2/19/201611.3911.3910.9511.1617,907,142
2/18/201611.5711.7511.3211.4921,616,107
2/17/201610.9711.6510.9211.4334,404,731
2/16/201610.3610.8710.3110.8127,494,145
2/12/20169.8810.249.4810.0223,857,045
2/11/20169.729.959.459.6927,105,704
2/10/201610.0810.289.829.9022,090,512
2/9/201610.0110.349.759.9830,178,641
2/8/201610.7110.769.9410.1727,424,357
2/5/201611.1511.3810.7611.0022,658,142
2/4/201610.7111.5510.7011.2326,164,118
2/3/201610.6710.8610.1810.7618,098,114
2/2/201610.8011.0710.4810.5922,090,260
2/1/201611.0011.1010.5110.9625,824,811
1/29/20169.9911.059.9411.0338,448,149
1/28/201610.4810.559.719.8937,390,362
1/27/201610.5010.8310.3210.3923,013,482
1/26/201610.5510.7210.3610.5526,179,459
1/25/201611.0611.1710.4710.4823,874,846
1/22/201611.1811.5710.8811.0735,091,286
1/21/201610.4510.9010.1310.8552,299,097
1/20/201610.3810.399.3110.0565,210,408
1/19/201611.2811.3710.7110.8038,131,273
1/15/201611.3511.6610.9111.0837,164,602
1/14/201612.0812.2611.5312.0235,810,369
1/13/201612.7812.9711.9112.0635,319,840
1/12/201612.7213.2412.4012.7225,671,317
1/11/201613.3713.4612.2112.5343,159,136
1/8/201613.7813.9513.2913.3329,064,233
1/7/201613.8614.2713.6313.6626,029,226
1/6/201614.5014.6914.1114.2226,835,066
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center