MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201749.8549.8948.6249.1449.1428,674,400
Nov 21, 201748.3649.6348.1549.4049.4035,756,600
Nov 20, 201746.5147.8646.4047.6447.6426,975,000
Nov 17, 201746.5446.5545.7346.1646.1622,613,300
Nov 16, 201745.7346.2945.2946.1846.1824,192,600
Nov 15, 201745.1945.7444.6245.3645.3622,434,500
Nov 14, 201745.5846.0044.8045.8045.8029,899,200
Nov 13, 201744.3345.8744.1945.6045.6030,522,300
Nov 10, 201743.7644.8543.7144.7844.7833,840,800
Nov 09, 201743.6943.6942.5843.5043.5032,501,100
Nov 08, 201743.8544.1443.4544.0944.0919,519,600
Nov 07, 201743.5844.2443.3343.9543.9532,422,900
Nov 06, 201743.8544.0142.4543.2543.2528,841,000
Nov 03, 201744.7745.0043.3543.7143.7127,694,600
Nov 02, 201744.0844.7543.7244.3444.3425,813,000
Nov 01, 201744.7945.3343.7844.3844.3838,842,900
Oct 31, 201742.2544.5742.2044.3144.3161,972,200
Oct 30, 201740.7341.8640.6841.6541.6529,119,500
Oct 27, 201740.5940.9440.0440.8540.8531,094,700
Oct 26, 201741.1741.1840.3140.6040.6027,453,500
Oct 25, 201741.3141.5940.3141.0641.0631,061,100
Oct 24, 201741.7442.0141.4341.6041.6026,299,400
Oct 23, 201741.8542.1941.4041.5641.5626,844,200
Oct 20, 201742.0042.1741.4441.5041.5036,293,700
Oct 19, 201741.1841.5039.8041.3141.3147,676,000
Oct 18, 201741.0441.9540.8141.6541.6543,528,000
Oct 17, 201741.1441.4040.2540.3940.3941,233,700
Oct 16, 201740.8841.5740.5141.4941.4933,696,800
Oct 13, 201740.7841.1740.3240.4040.4035,371,200
Oct 12, 201741.2141.7540.2940.5840.5866,789,800
Oct 11, 201740.8442.0740.8041.6141.6153,023,600
Oct 10, 201741.4542.0040.4641.9841.9848,214,100
Oct 09, 201739.7240.9939.6240.9640.9627,279,300
Oct 06, 201739.0039.6738.8139.6739.6725,150,300
Oct 05, 201739.8039.8639.2539.3739.3722,501,000
Oct 04, 201740.1440.4338.9139.5639.5637,908,400
Oct 03, 201739.9340.5439.8540.3740.3727,322,300
Oct 02, 201739.6040.3739.3640.0140.0154,244,800
Sep 29, 201737.9839.3637.8139.3339.3348,711,400
Sep 28, 201737.1538.4636.8237.9637.9652,569,900
Sep 27, 201736.2637.1535.9237.0937.0984,593,900
Sep 26, 201735.2335.3734.0934.1834.1855,112,600
Sep 25, 201736.0436.1534.5434.8734.8735,607,200
Sep 22, 201735.6036.2235.6036.0736.0721,559,800
Sep 21, 201735.9336.2535.4035.9135.9122,464,900
Sep 20, 201736.0336.6035.3435.9735.9742,243,000
Sep 19, 201735.5036.1035.5035.9535.9526,392,200
Sep 18, 201735.1335.8035.0235.4335.4341,330,100
Sep 15, 201734.6435.0034.3834.6534.6537,417,300
Sep 14, 201734.4334.8534.3034.5834.5823,007,000
Sep 13, 201734.5634.8034.0234.5934.5941,588,100
Sep 12, 201733.6934.5433.5634.2934.2938,685,800
Sep 11, 201732.9033.4432.8133.4433.4431,012,100
Sep 08, 201732.8033.0232.3132.4532.4519,649,300
Sep 07, 201732.4732.9032.4532.7932.7925,353,300
Sep 06, 201732.0732.7032.0632.2532.2529,290,200
Sep 05, 201732.4532.7431.6532.0732.0728,866,600
Sep 01, 201732.1332.8832.1332.6032.6026,034,000
Aug 31, 201731.6132.0231.4831.9731.9725,694,000
Aug 30, 201731.6531.6831.3831.6131.6117,467,900
Aug 29, 201730.7531.5330.7031.4831.4823,151,900
Aug 28, 201730.4331.2130.4231.0831.0822,531,000
Aug 25, 201730.3030.3930.0530.2930.2913,929,800
Aug 24, 201730.5530.6330.1130.2230.2218,056,800
Aug 23, 201729.9730.7429.8730.4530.4521,200,400
Aug 22, 201729.8530.5429.7730.4530.4518,821,200
Aug 21, 201730.5330.6029.2829.5629.5626,247,700
Aug 18, 201729.9630.6029.7630.3830.3831,178,100
Aug 17, 201730.3230.5329.6129.6229.6226,152,500
Aug 16, 201730.0230.8629.9630.6930.6937,879,500
Aug 15, 201729.5029.8129.1429.6829.6823,973,600
Aug 14, 201728.8229.3628.7229.2429.2425,202,400
Aug 11, 201727.4428.0426.8528.0128.0123,375,900
Aug 10, 201728.3028.3827.4327.4927.4926,147,600
Aug 09, 201728.5128.8928.3628.5828.5814,181,800
Aug 08, 201728.6129.3428.6128.8428.8421,903,300
Aug 07, 201727.9328.6127.8028.5928.5916,589,300
Aug 04, 201727.8628.3027.2727.9227.9223,947,500
Aug 03, 201728.3928.4027.6127.8327.8330,288,400
Aug 02, 201728.9629.4328.2228.6328.6327,226,000
Aug 01, 201728.2228.9427.8328.3428.3428,221,600
Jul 31, 201729.4329.5527.8728.1228.1241,112,700
Jul 28, 201729.9629.9828.9629.2829.2831,854,900
Jul 27, 201730.2731.3029.6730.2430.2438,967,000
Jul 26, 201729.8530.0529.6829.8129.8126,387,400
Jul 25, 201730.8030.8329.6529.9029.9051,216,400
Jul 24, 201732.0032.0131.5031.6731.6717,415,500
Jul 21, 201731.9032.1031.6232.0132.0121,146,600
Jul 20, 201731.9332.0231.4232.0032.0023,179,300
Jul 19, 201732.0532.3531.6531.8231.8219,984,100
Jul 18, 201731.6431.9131.4031.9031.9014,045,000
Jul 17, 201731.6731.8631.4431.7231.7222,320,500
Jul 14, 201731.3531.9531.2631.7931.7928,887,600
Jul 13, 201731.5531.8530.8431.1331.1323,773,000
Jul 12, 201731.7731.7831.1631.4531.4522,258,600
Jul 11, 201730.5531.3930.5131.3731.3728,530,500
Jul 10, 201730.1630.5929.7530.5030.5024,907,900
Jul 07, 201730.2230.5029.9830.2030.2022,023,100
Jul 06, 201729.9430.4829.9230.1030.1027,143,800
Jul 05, 201729.5530.5629.5530.5130.5140,444,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...