MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201943.6244.6542.6942.7542.7528,307,800
Apr 24, 201942.8243.4042.3843.0343.0319,637,000
Apr 23, 201943.3743.4742.7242.7742.7721,489,400
Apr 22, 201943.1443.5742.5343.4043.4019,447,900
Apr 18, 201943.2043.5342.7943.4043.4016,193,600
Apr 17, 201943.3644.0542.7643.1543.1522,092,000
Apr 16, 201942.2642.9342.0842.7642.7619,337,500
Apr 15, 201942.1742.2341.2041.8241.8216,932,300
Apr 12, 201942.8543.2041.8142.0142.0121,740,400
Apr 11, 201942.2042.7342.1342.2842.2818,163,900
Apr 10, 201941.6942.4441.5142.1742.1723,252,200
Apr 09, 201942.5442.6041.2741.7241.7229,055,900
Apr 08, 201942.1843.1442.1242.9042.9024,546,800
Apr 05, 201943.3043.5442.7243.3243.3221,119,400
Apr 04, 201942.3643.3342.2542.8942.8937,038,400
Apr 03, 201943.5544.8543.5543.9043.9039,097,200
Apr 02, 201942.0842.7941.7542.4442.4421,438,100
Apr 01, 201942.2742.7641.7242.2542.2528,073,000
Mar 29, 201940.2541.5240.2241.3341.3335,716,900
Mar 28, 201939.4039.9439.0239.3439.3424,584,500
Mar 27, 201940.3840.8539.0139.2339.2326,856,700
Mar 26, 201941.1741.6540.1040.3240.3224,689,600
Mar 25, 201941.3441.9840.0640.5540.5534,516,000
Mar 22, 201943.4743.4841.5541.6241.6246,605,600
Mar 21, 201941.7044.2141.6543.9943.9984,985,400
Mar 20, 201940.5040.7539.6240.1340.1341,714,400
Mar 19, 201939.9341.0539.8940.3740.3732,407,300
Mar 18, 201939.6040.4139.1539.6139.6122,296,600
Mar 15, 201938.5839.8438.4339.5439.5430,702,000
Mar 14, 201938.7439.6338.3438.4138.4119,757,300
Mar 13, 201939.4039.7238.6438.8338.8322,786,300
Mar 12, 201939.1739.4038.8339.2539.2518,623,500
Mar 11, 201938.9139.5538.8339.0339.0325,164,700
Mar 08, 201936.8938.8236.5738.6538.6534,080,900
Mar 07, 201937.5438.3137.1437.8337.8331,543,900
Mar 06, 201939.3839.4537.5237.9337.9344,890,400
Mar 05, 201940.2540.6739.5139.9939.9928,798,800
Mar 04, 201941.8842.1540.6441.0641.0627,047,800
Mar 01, 201941.6442.5641.1141.5841.5826,755,800
Feb 28, 201940.2041.1539.8040.8840.8825,777,900
Feb 27, 201942.6242.7641.0141.3241.3229,522,200
Feb 26, 201942.3543.1542.2942.9642.9618,051,500
Feb 25, 201943.8143.9942.7042.7542.7525,233,700
Feb 22, 201942.0842.5741.8342.5742.5722,834,300
Feb 21, 201942.4742.8741.4241.5341.5324,048,800
Feb 20, 201942.3143.2642.1342.2142.2128,048,700
Feb 19, 201941.7042.4941.5041.9641.9625,575,900
Feb 15, 201942.2742.4041.4241.9941.9928,968,400
Feb 14, 201941.3943.1641.3142.2342.2341,759,200
Feb 13, 201940.8542.2840.8041.6841.6850,101,700
Feb 12, 201939.3940.7739.2440.4040.4043,587,900
Feb 11, 201938.6038.8737.3638.5838.5830,356,500
Feb 08, 201937.8038.7837.4538.5838.5835,573,200
Feb 07, 201940.8141.0538.9139.3839.3840,396,400
Feb 06, 201940.4041.9640.3741.5241.5247,472,600
Feb 05, 201939.2440.3339.1739.3739.3725,094,000
Feb 04, 201939.5539.6138.5139.4739.4730,851,500
Feb 01, 201938.3139.8638.2339.6039.6036,839,900
Jan 31, 201937.6338.8237.2838.2238.2234,130,500
Jan 30, 201938.3038.7637.5938.2438.2432,848,100
Jan 29, 201938.2838.9837.2537.3937.3930,331,000
Jan 28, 201936.9538.9636.6538.0838.0844,213,000
Jan 25, 201938.0939.3137.5038.9638.9661,032,300
Jan 24, 201935.3137.4435.1036.5936.5965,094,800
Jan 23, 201934.1134.6933.4434.2434.2431,011,600
Jan 22, 201935.2535.2533.5533.8733.8737,021,900
Jan 18, 201934.2336.1934.0635.7635.7644,872,400
Jan 17, 201933.2334.2032.6633.8833.8829,398,500
Jan 16, 201934.0434.3333.5333.5833.5824,890,900
Jan 15, 201935.0235.2333.6533.9933.9930,633,600
Jan 14, 201934.7234.9234.2634.6734.6734,612,000
Jan 11, 201935.4236.7335.0136.0136.0130,469,800
Jan 10, 201935.2635.9535.0835.9135.9124,437,400
Jan 09, 201934.9736.2934.9235.4435.4454,147,900
Jan 08, 201934.5534.5932.8133.7433.7433,434,100
Jan 07, 201933.7034.4533.3134.0034.0044,841,500
Jan 04, 201931.6633.0431.5532.7032.7028,557,300
Jan 03, 201931.8232.1530.8631.0031.0029,119,200
Jan 02, 201931.0033.0830.7532.7532.7526,004,300
Dec 31, 201831.9932.4031.4631.7331.7321,392,100
Dec 28, 201832.0032.2831.4031.5731.5729,873,400
Dec 27, 201830.4132.0130.2331.9331.9339,858,300
Dec 26, 201829.3430.9128.3930.8930.8945,711,000
Dec 24, 201829.8630.3529.0029.0229.0223,771,800
Dec 21, 201831.6832.0530.1130.3230.3254,630,500
Dec 20, 201831.6032.9030.8631.2831.2860,427,600
Dec 19, 201831.6633.5831.2731.4131.41106,669,600
Dec 18, 201834.3934.9433.9734.1134.1146,135,400
Dec 17, 201834.1635.2233.6033.8833.8830,891,000
Dec 14, 201834.4435.4534.0634.2034.2028,922,100
Dec 13, 201836.2936.3734.7635.0235.0223,825,400
Dec 12, 201835.9436.6135.4036.0336.0326,642,500
Dec 11, 201835.5936.2635.1035.2135.2126,238,800
Dec 10, 201834.8335.7234.5334.8034.8033,979,700
Dec 07, 201837.6237.6235.2135.3135.3130,619,800
Dec 06, 201835.6637.6835.1337.6737.6737,494,400
Dec 04, 201839.5639.8736.7236.8836.8836,616,300
Dec 03, 201840.2040.2439.1540.0340.0335,830,000
Nov 30, 201837.7538.6336.9438.5638.5628,176,000
Nov 29, 201838.3038.7137.7337.9137.9123,631,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...