MU Historical Prices | Micron Technology, Inc. Stock

Dow

0.41% Nasdaq

1.23%

Micron Technology Inc. (MU)

-NasdaqGS

17.61 Oct 1, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	17.54	17.75	17.34	17.61	32,962,700	17.61
Sep 30, 2013	17.32	17.64	17.14	17.47	30,056,400	17.47
Sep 27, 2013	17.47	17.95	17.41	17.62	45,015,600	17.62
Sep 26, 2013	17.32	17.53	17.18	17.47	49,107,600	17.47
Sep 25, 2013	17.06	17.33	16.94	16.97	44,384,700	16.97
Sep 24, 2013	17.13	17.16	16.83	17.04	34,711,300	17.04
Sep 23, 2013	17.23	17.35	16.74	17.05	30,431,700	17.05
Sep 20, 2013	17.24	17.49	17.13	17.23	29,994,000	17.23
Sep 19, 2013	17.51	17.59	17.02	17.16	43,491,100	17.16
Sep 18, 2013	16.88	17.30	16.82	17.27	43,474,600	17.27
Sep 17, 2013	16.47	16.86	16.23	16.84	32,427,500	16.84
Sep 16, 2013	16.54	16.69	16.41	16.44	35,709,000	16.44
Sep 13, 2013	16.00	16.24	15.67	16.20	55,788,100	16.20
Sep 12, 2013	16.52	16.85	16.14	16.20	55,883,900	16.20
Sep 11, 2013	16.30	16.60	16.00	16.49	48,486,800	16.49
Sep 10, 2013	15.90	16.65	15.87	16.26	80,753,700	16.26
Sep 9, 2013	15.40	15.69	15.30	15.62	32,719,100	15.62
Sep 6, 2013	15.24	15.36	14.96	15.26	38,111,000	15.26
Sep 5, 2013	14.95	15.21	14.94	15.17	38,703,300	15.17
Sep 4, 2013	14.97	15.27	14.44	14.75	117,523,000	14.75
Sep 3, 2013	13.78	14.15	13.70	14.01	37,060,500	14.01
Aug 30, 2013	13.59	13.68	13.30	13.57	22,278,600	13.57
Aug 29, 2013	13.23	13.74	13.23	13.57	23,787,700	13.57
Aug 28, 2013	13.18	13.35	13.06	13.24	36,138,600	13.24
Aug 27, 2013	13.56	13.59	13.05	13.18	39,898,700	13.18
Aug 26, 2013	13.90	13.92	13.72	13.78	16,331,500	13.78
Aug 23, 2013	13.91	13.93	13.73	13.86	15,663,000	13.86
Aug 22, 2013	13.75	14.08	13.74	13.86	15,091,700	13.86
Aug 21, 2013	13.81	13.90	13.56	13.63	29,709,100	13.63
Aug 20, 2013	13.81	13.91	13.65	13.80	24,379,600	13.80
Aug 19, 2013	14.00	14.03	13.77	13.80	25,506,900	13.80
Aug 16, 2013	14.17	14.35	13.95	14.01	30,624,000	14.01
Aug 15, 2013	14.41	14.41	13.97	14.13	53,528,900	14.13
Aug 14, 2013	14.82	15.07	14.57	14.82	47,850,600	14.82
Aug 13, 2013	14.14	14.98	14.08	14.97	84,457,700	14.97
Aug 12, 2013	13.95	14.16	13.77	13.83	35,376,800	13.83
Aug 9, 2013	13.75	14.52	13.74	13.99	64,619,700	13.99
Aug 8, 2013	13.81	14.05	13.61	13.95	39,511,800	13.95
Aug 7, 2013	14.00	14.04	13.60	13.81	34,736,800	13.81
Aug 6, 2013	14.16	14.24	13.94	14.14	29,094,900	14.14
Aug 5, 2013	13.51	14.18	13.50	14.17	43,741,000	14.17
Aug 2, 2013	13.50	13.60	13.33	13.50	26,500,600	13.50
Aug 1, 2013	13.38	13.63	13.30	13.57	32,858,900	13.57
Jul 31, 2013	12.67	13.29	12.65	13.24	45,062,600	13.24
Jul 30, 2013	12.50	12.69	12.31	12.60	48,759,000	12.60
Jul 29, 2013	12.67	12.87	12.39	12.47	40,786,800	12.47
Jul 26, 2013	13.06	13.10	12.51	12.59	68,782,400	12.59
Jul 25, 2013	12.95	13.43	12.80	13.29	42,692,600	13.29
Jul 24, 2013	13.80	13.83	13.08	13.11	46,712,000	13.11
Jul 23, 2013	13.89	14.06	13.62	13.64	38,691,100	13.64
Jul 22, 2013	13.62	13.91	13.62	13.83	24,337,500	13.83
Jul 19, 2013	13.67	13.73	13.44	13.73	27,734,400	13.73
Jul 18, 2013	13.79	13.86	13.63	13.69	38,727,500	13.69
Jul 17, 2013	13.45	13.72	13.36	13.59	32,539,300	13.59
Jul 16, 2013	13.16	13.41	13.10	13.38	42,885,300	13.38
Jul 15, 2013	12.76	13.19	12.65	13.07	30,926,300	13.07
Jul 12, 2013	12.74	12.85	12.57	12.69	33,419,400	12.69
Jul 11, 2013	12.87	12.88	12.47	12.70	52,215,600	12.70
Jul 10, 2013	12.93	13.24	12.47	12.55	89,592,900	12.55
Jul 9, 2013	14.08	14.14	13.08	13.14	91,816,900	13.14
Jul 8, 2013	14.36	14.36	13.87	14.03	53,084,600	14.03
Jul 5, 2013	14.27	14.37	14.12	14.31	29,746,900	14.31
Jul 3, 2013	14.29	14.29	14.11	14.14	24,489,300	14.14
Jul 2, 2013	14.03	14.33	13.85	14.31	61,198,800	14.31
Jul 1, 2013	14.47	14.60	14.18	14.27	33,909,600	14.27
Jun 28, 2013	14.30	14.47	14.02	14.33	36,612,300	14.33
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On MU

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Micron Technology Inc. (MU)