$34.49 +0.04 (%) Micron Technology Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201434.5934.8034.1334.4918,469,622
12/18/201434.6234.7934.0534.4518,200,620
12/17/201433.0833.9032.5033.8319,434,642
12/16/201432.9033.9232.3732.9228,611,553
12/15/201434.3534.4533.2533.3627,305,711
12/12/201434.9234.9333.9734.0019,798,884
12/11/201435.1635.8234.9035.1913,280,098
12/10/201435.4435.6534.7834.8617,037,862
12/9/201434.8535.7134.5435.6616,503,476
12/8/201436.4636.5935.7036.0215,815,273
12/5/201436.0936.5036.0236.4914,114,821
12/4/201436.0336.5035.6736.0716,489,038
12/3/201435.9036.3535.7436.1029,011,484
12/2/201435.0535.7734.6435.6114,281,539
12/1/201435.9836.1434.9434.9921,342,294
11/28/201435.8436.2235.7235.9511,645,732
11/26/201434.6335.6734.6235.6218,291,122
11/25/201434.7734.9834.4034.8013,985,174
11/24/201434.4135.2534.2634.7324,974,447
11/21/201433.7134.3933.5234.3025,563,115
11/20/201432.7333.4832.5033.2113,613,313
11/19/201432.9333.2232.3432.9614,590,180
11/18/201432.3033.1532.3032.8715,539,673
11/17/201431.9032.4131.6932.2918,259,266
11/14/201432.9432.9432.1332.6217,434,575
11/13/201432.9833.2132.7532.9410,851,337
11/12/201433.0533.1732.8032.9114,322,363
11/11/201432.9833.3832.8933.2011,285,655
11/10/201432.9333.1132.6233.0913,827,343
11/7/201433.3133.3832.3233.0119,337,543
11/6/201433.5033.7933.1533.3523,576,567
11/5/201433.5133.7633.1133.7123,137,170
11/4/201433.4833.5932.9033.3716,503,870
11/3/201433.1933.9132.9833.5119,657,739
10/31/201432.9033.3532.6233.0928,541,397
10/30/201431.7532.0830.9431.8226,761,018
10/29/201432.5032.6531.8632.2821,418,724
10/28/201432.5132.6732.1532.6120,981,031
10/27/201431.9632.3831.6632.3026,775,910
10/24/201430.9831.1230.6131.0617,763,804
10/23/201431.0431.3730.5730.8922,071,147
10/22/201431.5231.5530.3230.5725,500,608
10/21/201430.4031.3430.1631.1940,875,105
10/20/201429.1129.7328.8129.6922,357,837
10/17/201428.9129.7328.5728.7734,717,116
10/16/201427.3328.8627.1928.3042,111,567
10/15/201426.8028.0026.3227.5450,523,290
10/14/201427.7928.4127.2227.3941,365,591
10/13/201428.5928.8627.0027.0344,360,624
10/10/201429.7529.8727.5927.7985,752,738
10/9/201432.1232.1830.4130.6435,910,826
10/8/201431.9032.4030.8632.3228,069,304
10/7/201432.4132.8731.8531.8728,831,846
10/6/201433.1933.2931.8432.5743,417,108
10/3/201434.0834.4033.8733.9422,565,430
10/2/201433.6534.0832.9533.8127,336,977
10/1/201434.2534.2533.2233.5036,237,572
9/30/201434.6334.7333.8934.2625,768,922
9/29/201433.4234.8533.2034.5033,981,934
9/26/201433.9734.1033.4133.8353,974,968
9/25/201432.4132.5631.3531.7036,427,686
9/24/201431.8032.3531.3432.2225,781,300
9/23/201430.5131.4930.1131.2022,707,655
9/22/201431.4331.4430.4130.6021,713,774
9/19/201432.4832.5531.4531.6325,223,296
9/18/201432.2432.4831.9832.4812,485,146
9/17/201431.4732.2731.2831.9819,493,223
9/16/201430.0931.5829.7331.4528,739,836
9/15/201431.4031.5229.8730.0237,018,476
9/12/201432.0132.1531.5031.5312,575,481
9/11/201431.8532.1931.7132.0411,374,567
9/10/201432.1532.2031.4132.0924,645,836
9/9/201433.0133.0231.8631.9820,209,409
9/8/201432.9933.4132.8433.1417,933,338
9/5/201432.1032.9532.0232.9417,772,587
9/4/201431.9532.8331.8332.1224,799,988
9/3/201431.4431.6930.8831.6823,928,179
9/2/201432.4332.6031.4531.5126,980,218
8/29/201432.9532.9932.5032.6013,522,585
8/28/201432.8132.9032.6032.8110,896,421
8/27/201432.8333.0532.6133.0012,212,268
8/26/201433.2733.4332.5132.8816,075,509
8/25/201433.5133.7033.1933.2112,700,568
8/22/201433.2033.4532.9333.2911,759,276
8/21/201433.0433.3232.7533.1916,590,165
8/20/201432.3833.3932.3833.3021,265,391
8/19/201432.3032.7032.2732.4015,022,383
8/18/201431.6932.0931.4132.0417,508,563
8/15/201431.4031.7331.1631.4920,560,680
8/14/201430.8731.2430.8031.0416,873,665
8/13/201430.8931.5830.8931.3817,832,879
8/12/201430.5630.9430.2130.7021,502,930
8/11/201430.3230.8430.1530.7420,600,114
8/8/201429.8530.2529.6230.0422,893,327
8/7/201430.9031.1929.3829.6835,983,615
8/6/201431.0631.1830.1130.6834,911,858
8/5/201431.3632.1030.9031.0931,699,334
8/4/201431.2131.8631.0531.6921,821,583
8/1/201430.8831.3730.5531.0926,181,647
7/31/201431.1731.2529.8530.5564,996,154
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center