MICRON TECHNOLOGY $11.62

up +0.20


24/5/2013 02:24 PM  |  NASDAQ : MU  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MU historical data

Date Open High Low Close Volume
5/23/2013 10.73 11.49 10.57 11.39 571636
5/22/2013 11.23 11.68 10.80 10.92 518166
5/21/2013 11.21 11.32 11.16 11.23 189609
5/20/2013 11.31 11.40 11.08 11.21 246584
5/17/2013 11.16 11.42 11.13 11.31 305435
5/16/2013 10.93 11.26 10.93 11.06 359040
5/15/2013 10.68 11.00 10.63 10.87 250652
5/14/2013 10.70 10.71 10.52 10.65 205763
5/13/2013 10.75 10.81 10.60 10.66 225629
5/10/2013 10.60 10.90 10.60 10.82 353127
5/9/2013 10.22 10.75 10.21 10.71 466657
5/8/2013 9.92 10.26 9.82 10.24 370456
5/7/2013 9.80 9.98 9.66 9.97 268881
5/6/2013 9.73 9.94 9.70 9.76 210956
5/3/2013 9.45 9.70 9.43 9.63 233156
5/2/2013 9.10 9.36 9.07 9.32 266602
5/1/2013 9.42 9.47 9.15 9.20 291411
4/30/2013 9.41 9.46 9.19 9.42 277916
4/29/2013 9.48 9.50 9.34 9.35 171866
4/26/2013 9.50 9.73 9.41 9.43 205560
4/25/2013 9.36 9.64 9.32 9.53 281857
4/24/2013 9.40 9.50 9.31 9.42 212675
4/23/2013 9.40 9.49 9.27 9.42 242965
4/22/2013 9.36 9.43 9.14 9.31 250206
4/19/2013 9.26 9.47 9.10 9.35 327706
4/18/2013 9.53 9.58 9.11 9.23 347288
4/17/2013 9.74 9.76 9.35 9.39 375075
4/16/2013 9.78 9.89 9.70 9.87 280178
4/15/2013 9.93 9.96 9.56 9.56 283528
4/12/2013 9.92 10.09 9.83 10.01 194706
4/11/2013 9.91 10.15 9.77 9.98 287443
4/10/2013 9.64 10.22 9.63 10.09 497969
4/9/2013 9.45 9.67 9.39 9.57 213069
4/8/2013 9.29 9.41 9.06 9.39 270650
4/5/2013 9.15 9.59 9.12 9.31 416423
4/4/2013 9.09 9.33 9.04 9.31 304852
4/3/2013 9.35 9.45 9.05 9.10 309883
4/2/2013 9.51 9.71 9.25 9.30 360232
4/1/2013 9.97 9.98 9.34 9.38 447290
3/28/2013 10.01 10.03 9.87 9.98 217875
3/27/2013 9.76 10.04 9.68 9.96 275765
3/26/2013 9.92 10.10 9.80 9.92 299067
3/25/2013 10.01 10.13 9.78 9.88 393680
3/22/2013 9.75 10.27 9.73 10.04 996799
3/21/2013 9.35 9.37 9.07 9.07 393633
3/20/2013 9.33 9.48 9.19 9.31 315340
3/19/2013 9.27 9.41 9.09 9.24 266631
3/18/2013 9.05 9.32 8.98 9.18 289173
3/15/2013 9.74 9.75 9.27 9.37 433970
3/14/2013 9.62 9.74 9.58 9.69 251928
3/13/2013 9.35 9.66 9.35 9.51 414910
3/12/2013 9.36 9.45 9.20 9.32 352493
3/11/2013 9.15 9.40 9.00 9.35 435170
3/8/2013 9.03 9.24 8.92 9.20 347734
3/7/2013 8.77 8.95 8.71 8.94 261473
3/6/2013 8.82 8.88 8.64 8.65 199291
3/5/2013 8.55 8.79 8.52 8.73 367010
3/4/2013 8.23 8.54 8.20 8.40 409808
3/1/2013 8.32 8.36 8.20 8.25 192020
2/28/2013 8.23 8.50 8.22 8.38 440398
2/27/2013 7.97 8.23 7.95 8.18 215905
2/26/2013 7.98 8.08 7.85 7.96 259728
2/25/2013 8.12 8.22 7.88 7.93 362979
2/22/2013 7.76 8.03 7.72 8.02 287221
2/21/2013 7.82 7.88 7.64 7.68 378658
2/20/2013 8.20 8.25 7.86 7.88 324477
2/19/2013 7.90 8.12 7.88 8.12 247038
2/15/2013 8.11 8.22 7.89 7.91 401454
2/14/2013 7.90 8.09 7.86 8.08 245356
2/13/2013 7.95 7.98 7.85 7.95 153712
2/12/2013 7.91 7.98 7.85 7.92 198686
2/11/2013 7.76 7.95 7.72 7.91 202218
2/8/2013 7.78 7.81 7.66 7.75 247317
2/7/2013 7.98 8.04 7.63 7.73 589748
2/6/2013 7.70 8.06 7.70 7.95 465453
2/5/2013 7.82 7.93 7.67 7.87 211441
2/4/2013 7.80 8.01 7.73 7.76 270282
2/1/2013 7.65 7.84 7.65 7.83 187108
1/31/2013 7.64 7.70 7.54 7.56 256808
1/30/2013 7.58 7.73 7.55 7.65 211750
1/29/2013 7.81 7.82 7.54 7.58 351403
1/28/2013 7.89 7.99 7.78 7.82 206380
1/25/2013 7.89 8.08 7.83 7.87 300825
1/24/2013 7.72 7.89 7.70 7.83 188160
1/23/2013 7.88 7.90 7.68 7.78 238299
1/22/2013 7.84 7.93 7.70 7.84 232872
1/18/2013 7.81 7.99 7.79 7.89 331569
1/17/2013 7.70 7.87 7.70 7.81 286428
1/16/2013 7.63 7.75 7.59 7.67 189780
1/15/2013 7.54 7.62 7.43 7.60 207938
1/14/2013 7.50 7.69 7.46 7.60 314882
1/11/2013 7.39 7.56 7.30 7.54 258372
1/10/2013 7.37 7.44 7.28 7.42 186856
1/9/2013 7.25 7.38 7.24 7.31 206475
1/8/2013 7.14 7.29 7.06 7.23 307918
1/7/2013 7.06 7.28 7.03 7.18 311333
1/4/2013 6.95 6.96 6.85 6.96 187732
1/3/2013 6.64 6.97 6.61 6.90 390915
1/2/2013 6.60 6.67 6.45 6.63 295565
12/31/2012 6.14 6.36 6.11 6.34 187876
Marketplace
Trading Center