MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202050.0150.7149.4050.7050.7018,115,800
Jul 09, 202049.8550.3948.7349.9849.9818,510,800
Jul 08, 202049.5649.7548.9649.7149.7115,311,900
Jul 07, 202050.5250.5949.0149.0949.0919,797,900
Jul 06, 202050.7551.4350.4850.9250.9216,321,000
Jul 02, 202050.5050.7549.4849.8349.8318,562,400
Jul 01, 202051.5251.5649.6149.7049.7025,218,400
Jun 30, 202051.7852.4750.9751.5251.5247,852,100
Jun 29, 202048.6949.1547.5849.1549.1524,666,200
Jun 26, 202049.1549.3548.1448.4948.4916,929,700
Jun 25, 202048.2449.3147.2849.1949.1914,971,900
Jun 24, 202049.6550.1048.0248.2948.2919,346,500
Jun 23, 202050.6950.8949.5749.8449.8423,194,200
Jun 22, 202051.1051.4050.2451.1551.1515,952,200
Jun 19, 202051.1652.7550.7550.8350.8328,081,500
Jun 18, 202050.5051.0450.0250.4850.4813,220,200
Jun 17, 202051.3051.5150.5450.9650.9613,875,000
Jun 16, 202051.1652.1549.8651.0251.0220,987,200
Jun 15, 202047.3649.7347.1049.2449.2418,092,300
Jun 12, 202050.2950.4847.3648.6948.6924,266,500
Jun 11, 202050.4251.0948.2048.5248.5229,897,600
Jun 10, 202052.9253.3051.5752.4752.4718,766,700
Jun 09, 202052.6553.5052.4553.1553.1517,840,800
Jun 08, 202054.5054.6452.2353.7053.7022,850,600
Jun 05, 202052.6654.8252.5953.7253.7234,110,700
Jun 04, 202048.8651.9848.6051.2251.2234,830,800
Jun 03, 202048.0449.4247.4548.9248.9234,662,100
Jun 02, 202046.4946.8545.5746.8246.8223,035,600
Jun 01, 202047.4947.6746.3246.3446.3421,809,100
May 29, 202046.6248.0246.2147.9147.9126,354,600
May 28, 202048.7048.7946.0746.4746.4738,289,300
May 27, 202045.9549.5843.9049.4549.4556,071,500
May 26, 202046.2246.6945.4545.8045.8024,303,900
May 22, 202045.1545.3144.2444.9444.9413,385,400
May 21, 202046.5046.5744.7645.2245.2217,445,300
May 20, 202046.5147.0446.0946.6446.6417,876,500
May 19, 202045.7846.2345.0245.1245.1217,389,500
May 18, 202045.8346.1544.9545.9245.9220,325,900
May 15, 202043.2844.7843.2444.4144.4128,803,900
May 14, 202043.0645.7842.5145.7345.7327,543,500
May 13, 202045.8745.8842.9543.5343.5335,117,500
May 12, 202048.5248.5645.6445.6945.6926,738,900
May 11, 202047.7448.7347.4448.2048.2017,329,300
May 08, 202047.2948.4647.2948.2548.2517,445,000
May 07, 202047.1247.5046.3446.5946.5916,372,100
May 06, 202046.0747.1245.9246.0846.0822,011,900
May 05, 202045.4546.9545.1145.4145.4121,007,500
May 04, 202044.1944.6943.6144.4644.4621,377,100
May 01, 202046.3646.9244.5245.0645.0628,194,000
Apr 30, 202049.4849.5847.3747.8947.8928,489,600
Apr 29, 202046.5850.1446.3349.8349.8335,743,000
Apr 28, 202046.2147.6945.2845.3145.3125,234,900
Apr 27, 202045.0045.3944.5845.2845.2816,667,200
Apr 24, 202043.8044.3242.9844.1644.1616,592,800
Apr 23, 202043.8244.7243.4243.7743.7722,273,100
Apr 22, 202043.1144.2042.7543.9143.9121,398,300
Apr 21, 202043.0043.0741.1941.4141.4132,482,200
Apr 20, 202044.5245.0843.3043.4043.4030,463,300
Apr 17, 202046.7846.8944.8545.7045.7023,388,300
Apr 16, 202047.0247.2044.6645.5345.5326,589,000
Apr 15, 202046.4046.6645.6446.4346.4322,389,400
Apr 14, 202047.0048.3846.6247.6247.6225,738,000
Apr 13, 202044.9046.3944.3946.1746.1730,449,900
Apr 09, 202049.3049.8145.3546.1346.1339,840,400
Apr 08, 202047.0848.6946.8048.2948.2927,694,400
Apr 07, 202048.0948.3746.0446.5446.5434,646,400
Apr 06, 202043.3546.6943.3446.3746.3737,899,100
Apr 03, 202040.9741.8640.5541.2241.2228,522,400
Apr 02, 202039.7941.5939.5241.0941.0931,457,700
Apr 01, 202040.5542.3039.3339.8939.8937,452,800
Mar 31, 202044.4045.1741.9142.0642.0636,723,700
Mar 30, 202044.1745.5743.1544.5244.5233,763,900
Mar 27, 202043.2545.2842.3143.4843.4839,791,500
Mar 26, 202044.9045.7543.3344.7944.7962,450,700
Mar 25, 202043.9144.8840.0342.5042.5054,091,000
Mar 24, 202041.8244.4241.1443.2743.2745,588,000
Mar 23, 202036.9939.4735.6938.2538.2545,286,000
Mar 20, 202037.7738.5935.8436.1136.1137,667,400
Mar 19, 202034.6637.3033.6536.2936.2931,015,200
Mar 18, 202034.2636.5631.1334.6934.6936,519,000
Mar 17, 202035.4939.1334.0237.3837.3834,869,000
Mar 16, 202037.3539.1434.4534.4734.4736,879,100
Mar 13, 202041.5743.0238.3542.9942.9935,264,800
Mar 12, 202039.4042.5438.0038.8138.8140,117,200
Mar 11, 202046.2046.3242.8543.7243.7238,483,800
Mar 10, 202048.1548.2645.2947.8647.8631,652,900
Mar 09, 202045.4848.6044.9245.9745.9731,260,800
Mar 06, 202052.2053.1950.0051.4751.4730,313,700
Mar 05, 202053.4555.6153.3453.7253.7226,223,000
Mar 04, 202053.0255.3852.2155.2955.2928,222,000
Mar 03, 202054.6055.4051.1051.8051.8036,893,200
Mar 02, 202053.2054.6952.1054.5954.5933,272,700
Feb 28, 202048.6552.9248.3952.5652.5640,288,600
Feb 27, 202050.6352.8549.9950.5850.5836,309,200
Feb 26, 202052.6554.2751.8852.3752.3728,075,600
Feb 25, 202054.8455.4551.5552.1052.1041,894,200
Feb 24, 202053.3155.4652.6155.0155.0133,321,100
Feb 21, 202058.6358.7355.8956.9956.9927,038,900
Feb 20, 202059.8859.9957.6959.0059.0020,797,100
Feb 19, 202058.5860.2558.5659.9959.9923,335,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...