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 30.55
  • Currency US$
  • Change -1.98
  • Percent Change -6.087 %
  • Volume 3,030
  • Thu Jul 31, 2014 04:00 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: 30.55 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 31.25 29.85 31.17 30.55 64,996,154
Jul 30 32.74 32.28 32.38 32.53 16,001,620
Jul 29 32.51 31.96 32.14 32.13 19,377,499
Jul 28 33.46 31.91 33.34 31.98 34,203,196
Jul 25 33.82 33.23 33.69 33.42 19,655,113
Jul 24 34.28 33.63 33.87 33.88 22,688,383
Jul 23 33.78 33.25 33.55 33.68 20,906,002
Jul 22 33.69 33.01 33.35 33.63 14,375,788
Jul 21 33.35 32.60 33.00 33.07 15,789,119
Jul 18 33.75 33.00 33.18 33.15 28,529,889
Jul 17 34.00 32.99 33.83 33.05 36,952,481
Jul 16 34.85 34.23 34.42 34.64 30,799,128
Jul 15 34.16 33.38 33.72 34.02 27,202,396
Jul 14 33.73 32.93 33.13 33.59 20,345,414
Jul 11 33.17 32.64 32.84 32.80 18,868,324
Jul 10 33.10 31.80 32.18 32.77 32,916,829
Jul 9 32.94 31.86 32.59 32.89 39,294,549
Jul 8 33.27 32.12 32.80 33.13 34,637,456
Jul 7 33.65 32.77 33.61 32.86 21,383,197
Jul 3 34.28 33.65 34.09 33.73 13,883,943
Jul 2 34.27 33.54 34.00 33.76 26,624,980
Jul 1 34.50 33.07 33.24 33.98 36,348,470
Jun 30 33.05 31.90 32.06 32.95 31,058,237
Jun 27 31.93 31.45 31.88 31.51 46,777,872
Jun 26 32.40 31.80 32.31 32.00 20,353,255
Jun 25 32.74 31.89 32.35 32.34 29,796,724
Jun 24 32.97 31.16 31.51 32.50 59,689,474
Jun 23 32.30 31.25 32.29 31.26 48,594,635
Jun 20 31.93 31.40 31.88 31.85 28,266,473
Jun 19 32.17 31.55 32.09 31.81 22,402,283
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.