Micron Technology, Inc. Stock Price History | Historical MU Company Stock Prices | Solid State Technology - Electronic Manufacturing Industry News for Semiconductors, Advanced Packaging and Nanotechnology

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	11.21	11.32	11.16	11.23	18,960,900	+0.02(+0.18%)
May 20, 2013	11.31	11.40	11.08	11.21	24,658,357	-0.10(-0.88%)
May 17, 2013	11.16	11.42	11.13	11.31	0	+0.25(+2.26%)
May 16, 2013	10.93	11.26	10.93	11.06	35,903,963	+0.19(+1.75%)
May 15, 2013	10.68	11.00	10.63	10.87	0	+0.21(+1.97%)
May 13, 2013	10.75	10.81	10.60	10.66	22,560,308	-0.16(-1.48%)
May 10, 2013	10.60	10.90	10.60	10.82	0	+0.11(+1.02%)
May 09, 2013	10.22	10.75	10.21	10.71	46,665,396	+0.48(+4.65%)
May 08, 2013	9.920	10.26	9.820	10.23	37,045,509	+0.26(+2.66%)
May 07, 2013	9.800	9.980	9.660	9.970	26,888,033	+0.21(+2.15%)
May 06, 2013	9.730	9.940	9.700	9.760	21,095,585	+0.13(+1.35%)
May 03, 2013	9.450	9.700	9.320	9.630	0	+0.31(+3.33%)
May 02, 2013	9.100	9.360	9.070	9.320	26,660,170	+0.12(+1.30%)
May 01, 2013	9.420	9.470	9.150	9.200	29,141,087	-0.22(-2.34%)
Apr 30, 2013	9.410	9.460	9.190	9.420	27,791,538	+0.07(+0.75%)
Apr 29, 2013	9.480	9.500	9.340	9.350	17,186,529	-0.08(-0.85%)
Apr 26, 2013	9.500	9.530	9.410	9.430	20,561,950	-0.10(-1.05%)
Apr 25, 2013	9.360	9.640	9.320	9.530	0	+0.12(+1.22%)
Apr 24, 2013	9.400	9.500	9.310	9.415	21,264,423	-0.01(-0.05%)
Apr 23, 2013	9.400	9.490	9.270	9.420	24,296,487	+0.11(+1.18%)
Apr 22, 2013	9.360	9.430	9.140	9.310	25,020,361	-0.04(-0.43%)
Apr 19, 2013	9.260	9.470	9.100	9.350	32,771,670	+0.12(+1.30%)
Apr 18, 2013	9.530	9.580	9.110	9.230	34,720,435	-0.16(-1.70%)
Apr 17, 2013	9.740	9.760	9.350	9.390	37,507,065	-0.48(-4.86%)
Apr 16, 2013	9.780	9.890	9.700	9.870	28,017,707	+0.31(+3.24%)
Apr 15, 2013	9.930	9.960	9.560	9.560	28,344,287	-0.45(-4.50%)
Apr 12, 2013	9.920	10.09	9.830	10.01	19,487,751	+0.03(+0.30%)
Apr 11, 2013	9.910	10.15	9.770	9.980	28,744,254	-0.11(-1.04%)
Apr 10, 2013	9.640	10.22	9.630	10.09	49,796,838	+0.52(+5.38%)
Apr 09, 2013	9.450	9.670	9.390	9.570	21,306,837	+0.18(+1.92%)
Apr 08, 2013	9.290	9.410	9.060	9.390	27,063,763	+0.08(+0.86%)
Apr 05, 2013	9.150	9.590	9.120	9.310	41,684,113	+0.00(+0.00%)
Apr 04, 2013	9.090	9.330	9.040	9.310	30,485,129	+0.21(+2.31%)
Apr 03, 2013	9.350	9.450	9.050	9.100	30,988,289	-0.20(-2.15%)
Apr 02, 2013	9.510	9.710	9.245	9.300	36,013,996	-0.08(-0.85%)
Apr 01, 2013	9.970	9.980	9.340	9.380	44,725,027	-0.59(-5.96%)
Mar 28, 2013	10.01	10.03	9.870	9.975	21,791,558	+0.01(+0.15%)
Mar 27, 2013	9.760	10.04	9.680	9.960	27,573,643	+0.04(+0.40%)
Mar 26, 2013	9.920	10.10	9.800	9.920	29,906,685	+0.04(+0.40%)
Mar 25, 2013	10.01	10.13	9.780	9.880	39,367,966	-0.16(-1.59%)
Mar 22, 2013	9.750	10.27	9.730	10.04	99,807,602	+0.97(+10.69%)
Mar 21, 2013	9.350	9.370	9.070	9.070	39,363,242	-0.24(-2.58%)
Mar 20, 2013	9.330	9.480	9.190	9.310	31,533,473	+0.07(+0.76%)
Mar 19, 2013	9.270	9.405	9.090	9.240	26,663,087	+0.06(+0.65%)
Mar 18, 2013	9.050	9.320	8.980	9.180	29,055,560	-0.19(-2.03%)
Mar 15, 2013	9.740	9.750	9.270	9.370	43,397,933	-0.32(-3.25%)
Mar 14, 2013	9.620	9.740	9.580	9.685	25,192,731	+0.18(+1.84%)
Mar 13, 2013	9.350	9.660	9.350	9.510	41,490,938	+0.19(+2.04%)
Mar 12, 2013	9.360	9.450	9.200	9.320	35,244,959	-0.03(-0.27%)
Mar 11, 2013	9.150	9.400	9.000	9.345	43,503,931	+0.15(+1.58%)
Mar 08, 2013	9.030	9.240	8.920	9.200	34,822,762	+0.26(+2.91%)
Mar 07, 2013	8.770	8.945	8.710	8.940	26,147,263	+0.29(+3.35%)
Mar 06, 2013	8.820	8.880	8.640	8.650	19,929,056	-0.08(-0.92%)
Mar 05, 2013	8.550	8.790	8.520	8.730	36,700,959	+0.33(+3.93%)
Mar 04, 2013	8.230	8.540	8.200	8.400	40,980,709	+0.15(+1.82%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

Please visit these other PennWell websites: