Micron Technology Inc $33.42

down -0.46


25/7/2014 04:00 PM  |  NASDAQ : MU  
Industries : Electronics / Semiconductor - Memory Chips
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MU historical data

Date Open High Low Close Volume
7/25/201433.6933.8233.2333.4219,655,113
7/24/201433.8734.2933.6333.8822,688,383
7/23/201433.5533.7833.2533.6820,906,002
7/22/201433.3533.6933.0133.6314,375,788
7/21/201433.0033.3532.6033.0715,789,119
7/18/201433.1833.7533.0033.1528,529,889
7/17/201433.8334.0032.9933.0536,952,481
7/16/201434.4234.8534.2334.6430,799,128
7/15/201433.7234.1633.3834.0227,202,396
7/14/201433.1333.7332.9333.5920,349,485
7/11/201432.8433.1732.6432.8018,868,324
7/10/201432.1833.1031.8032.7732,916,829
7/9/201432.5932.9431.8632.8939,294,549
7/8/201432.8033.2732.1233.1334,637,456
7/7/201433.6133.6532.7732.8621,383,197
7/3/201434.0934.2833.6533.7313,883,943
7/2/201434.0034.2733.5433.7626,624,980
7/1/201433.2434.5033.0733.9836,348,470
6/30/201432.0633.0531.9032.9531,058,237
6/27/201431.8831.9331.4531.5146,777,872
6/26/201432.3132.4031.8032.0020,353,255
6/25/201432.3532.7431.8932.3429,796,724
6/24/201431.5132.9731.1632.5059,689,474
6/23/201432.2932.3031.2531.2648,594,635
6/20/201431.8831.9331.4031.8528,266,473
6/19/201432.0932.1731.5531.8122,402,283
6/18/201432.3832.4331.7032.0630,096,168
6/17/201432.0032.4031.9532.2525,195,485
6/16/201431.4332.1931.2831.9135,496,518
6/13/201431.1431.4731.0631.1723,275,581
6/12/201431.0731.2230.5630.8628,152,930
6/11/201430.6531.6030.1230.9955,472,421
6/10/201429.0029.5428.5929.5124,108,946
6/9/201429.4929.7228.8929.0020,638,954
6/6/201429.1529.5529.0529.5418,319,805
6/5/201429.0929.4828.9129.0421,878,494
6/4/201428.5829.0128.4728.9714,377,358
6/3/201428.5628.9328.4028.6714,008,799
6/2/201428.6128.7228.0528.6614,523,677
5/30/201428.6328.9028.3928.5924,072,227
5/29/201428.7929.0328.4328.5823,290,112
5/28/201428.3028.9228.1728.6125,382,337
5/27/201427.5328.1127.4828.0623,525,358
5/23/201427.1827.4027.0627.3312,406,779
5/22/201427.0327.3926.8727.1714,942,634
5/21/201426.9327.2126.8026.9919,022,274
5/20/201426.9727.1626.1626.5521,834,083
5/19/201426.3727.0026.1626.9421,930,522
5/16/201425.8426.3525.5426.0319,891,957
5/15/201426.8126.8925.2525.8641,523,467
5/14/201427.5327.6626.7826.8628,161,231
5/13/201427.5027.7827.2327.6329,540,003
5/12/201427.0327.5426.9427.5122,399,353
5/9/201426.9527.0626.4526.8420,679,088
5/8/201426.3427.4026.2326.9327,015,384
5/7/201426.6926.8726.0526.4224,487,193
5/6/201426.8327.1826.5126.6823,078,289
5/5/201426.2526.8425.9526.7421,126,675
5/2/201426.2626.6426.0726.3118,332,266
5/1/201426.2126.8225.8526.2528,236,683
4/30/201425.1726.1225.1426.1228,811,839
4/29/201424.7525.3024.4525.1019,748,368
4/28/201425.4325.7324.1924.5832,168,032
4/25/201425.6025.6825.0525.2626,022,495
4/24/201426.4526.6225.3426.1639,791,385
4/23/201426.1926.4625.9726.2532,508,679
4/22/201425.5126.2825.4826.1845,903,368
4/21/201425.0425.3924.5625.3245,434,758
4/17/201423.1124.1423.0323.9146,214,837
4/16/201422.3622.5722.0022.4821,619,530
4/15/201421.9222.2421.5222.1725,067,640
4/14/201421.3622.1421.2521.9031,744,871
4/11/201421.4921.9321.0221.1335,242,176
4/10/201422.7022.9521.6221.6837,066,481
4/9/201422.5822.8422.2422.6031,635,959
4/8/201422.0622.4321.4022.2144,299,022
4/7/201422.5222.9821.2121.7163,603,924
4/4/201424.7924.8522.4422.5877,295,976
4/3/201424.5624.7323.7824.0040,669,984
4/2/201424.5724.6024.0024.3524,486,339
4/1/201423.8424.4623.7024.4436,880,785
3/31/201422.3023.6822.2123.6639,630,254
3/28/201421.9922.5421.7021.9137,763,669
3/27/201422.8122.8321.9222.2435,985,041
3/26/201423.6323.8922.8222.8324,590,660
3/25/201423.6423.9223.4223.5317,062,038
3/24/201423.8124.1023.3923.4823,743,630
3/21/201424.1124.2623.6623.6632,246,112
3/20/201423.9324.3623.8924.0119,735,496
3/19/201424.4624.6223.7523.9819,799,461
3/18/201424.0424.6023.7224.4927,425,643
3/17/201424.1124.1723.8523.9317,778,739
3/14/201424.0724.3223.7323.9624,574,961
3/13/201424.9124.9423.6024.1135,572,925
3/12/201424.6024.9424.2224.8419,280,292
3/11/201424.9325.0724.5624.6721,107,498
3/10/201424.3224.9424.0824.8523,668,090
3/7/201424.8224.8924.3324.4223,848,211
3/6/201424.8524.8724.3024.7732,314,899
3/5/201425.0825.1324.6824.8325,955,466
Trading Center