$27.33 +0.43 (%) Micron Technology Inc - NASDAQ

May. 22, 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
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
3/10/201528.1028.3227.4627.6129,748,958
3/9/201528.5428.7827.9128.6617,562,996
3/6/201529.2229.2728.3928.5028,301,995
3/5/201529.4529.8428.9729.2824,007,735
3/4/201529.7229.7628.8229.2726,708,955
3/3/201530.3830.6929.3829.6628,945,689
3/2/201531.0831.5030.9931.2418,443,179
2/27/201530.9731.2130.6230.6715,651,235
2/26/201530.5430.9730.3630.6214,932,004
2/25/201530.6030.9230.3530.4816,774,689
2/24/201530.1430.9528.7930.7754,984,960
2/23/201531.8631.9131.2731.4013,867,905
2/20/201531.7432.0531.2732.0316,531,468
2/19/201532.1232.2031.7231.8113,430,963
2/18/201532.2632.5032.0332.1712,348,425
2/17/201532.3132.8432.2232.3319,877,408
2/13/201532.2132.4031.3431.8518,739,176
2/12/201531.0632.0530.9431.9423,793,236
2/11/201531.0931.5830.4531.0229,782,243
2/10/201529.1031.1429.0031.0943,830,964
2/9/201528.7728.7728.2428.3522,390,262
2/6/201529.5429.9028.8628.9118,744,143
2/5/201529.3029.5229.1229.4919,785,893
2/4/201528.8129.2428.7029.0320,932,849
2/3/201528.5729.0928.4828.9524,009,174
2/2/201529.2529.3928.0928.4434,019,576
1/30/201529.4029.8029.0729.2723,451,622
1/29/201529.2929.8328.8629.7130,282,696
1/28/201530.0030.1929.0329.1021,685,204
1/27/201530.4330.4529.3929.6527,587,854
1/26/201530.5431.0230.2131.0219,175,542
1/23/201530.8931.1330.4630.9521,161,818
1/22/201530.4530.9530.2330.8922,299,238
1/21/201529.5030.7429.5030.4927,258,655
1/20/201529.5130.0229.3529.6729,884,176
1/16/201529.1529.2628.5128.9958,433,281
1/15/201530.2530.4229.2729.3028,512,434
1/14/201530.2731.2029.8030.0535,766,056
1/13/201531.9232.2030.6530.8440,260,451
1/12/201532.3932.9931.4031.6641,982,709
1/9/201533.7633.8732.9633.5319,328,525
1/8/201532.5633.8732.5533.6731,947,111
1/7/201531.5332.9831.4532.1052,552,340
1/6/201534.1034.2332.6332.8740,092,019
1/5/201534.7134.7433.7533.7823,706,638
1/2/201535.2435.5234.3434.7515,138,243
12/31/201435.4535.5335.0035.0110,714,301
12/30/201435.4335.7435.3035.4011,480,533
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center