Micron Technology Inc $32.75

down -0.06


29/8/2014 01:01 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
8/28/201432.8132.9032.6032.8110,896,421
8/27/201432.8333.0532.6133.0012,193,238
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
7/30/201432.3832.7432.2832.5316,001,620
7/29/201432.1432.5131.9632.1319,377,499
7/28/201433.3433.4631.9131.9834,203,196
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
Trading Center