The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Micron Technology

  • MU
  • NASDAQ
  • Industrial Products
  • Latest 30.02
  • Currency US$
  • Change -1.505
  • Percent Change -4.774 %
  • Volume 37,018,476
  • Mon Sep 15, 2014 12:15 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 30.02 Last Trade: Sep 15, 2014
Date High Low Open Close Volume
Sep 15 31.52 29.87 31.40 30.02 37,018,476
Sep 12 32.15 31.50 32.01 31.52 12,575,481
Sep 11 32.19 31.71 31.85 32.04 11,374,567
Sep 10 32.20 31.41 32.15 32.09 24,645,836
Sep 9 33.02 31.86 33.01 31.98 20,209,409
Sep 8 33.41 32.84 32.99 33.14 17,933,338
Sep 5 32.95 32.02 32.10 32.94 17,772,587
Sep 4 32.83 31.83 31.95 32.12 24,799,988
Sep 3 31.69 30.88 31.44 31.68 23,928,179
Sep 2 32.60 31.45 32.43 31.51 26,980,218
Aug 29 32.99 32.50 32.95 32.60 13,522,585
Aug 28 32.90 32.60 32.81 32.81 10,896,421
Aug 27 33.05 32.61 32.83 33.00 12,212,268
Aug 26 33.43 32.51 33.27 32.88 16,075,509
Aug 25 33.70 33.19 33.51 33.21 12,700,568
Aug 22 33.45 32.93 33.20 33.29 11,759,276
Aug 21 33.32 32.75 33.04 33.19 16,590,165
Aug 20 33.38 32.38 32.38 33.30 21,265,391
Aug 19 32.70 32.27 32.30 32.40 15,022,383
Aug 18 32.09 31.41 31.69 32.04 17,508,563
Aug 15 31.73 31.16 31.40 31.49 20,560,680
Aug 14 31.24 30.80 30.87 31.04 16,873,665
Aug 13 31.58 30.89 30.89 31.38 17,832,879
Aug 12 30.94 30.21 30.56 30.70 21,502,930
Aug 11 30.84 30.15 30.32 30.74 20,600,114
Aug 8 30.25 29.62 29.85 30.04 22,893,327
Aug 7 31.19 29.38 30.90 29.68 35,983,615
Aug 6 31.18 30.11 31.06 30.68 34,911,858
Aug 5 32.10 30.90 31.36 31.09 31,699,334
Aug 4 31.86 31.05 31.21 31.69 21,821,583
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.