MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201838.4539.7138.3339.4439.4423,347,475
Nov 15, 201837.9540.1737.6239.9139.9129,959,400
Nov 14, 201838.6238.9737.6138.0338.0323,706,400
Nov 13, 201837.6638.7437.4437.8537.8525,870,500
Nov 12, 201838.2438.5336.8437.4437.4424,822,400
Nov 09, 201839.8939.9938.4139.1139.1126,102,800
Nov 08, 201840.6741.4340.3440.4440.4415,609,300
Nov 07, 201840.3241.0539.9640.9340.9322,957,200
Nov 06, 201839.7440.5639.5639.8039.8019,316,600
Nov 05, 201840.1040.2438.7739.9239.9222,904,000
Nov 02, 201840.1940.9439.6440.3240.3233,645,700
Nov 01, 201837.9840.2037.5240.1240.1243,981,400
Oct 31, 201836.5838.0435.8037.7237.7244,055,400
Oct 30, 201834.6436.0534.4936.0136.0135,319,500
Oct 29, 201836.1436.2033.8234.6634.6634,176,400
Oct 26, 201835.2835.9134.3035.4035.4041,257,400
Oct 25, 201835.5937.1635.0636.7836.7839,625,700
Oct 24, 201838.0038.3035.4035.4335.4353,096,500
Oct 23, 201838.1539.1137.4138.6838.6846,364,200
Oct 22, 201840.5640.7038.6439.7639.7634,441,200
Oct 19, 201841.6741.9940.2740.4540.4528,641,400
Oct 18, 201842.0442.2141.1441.3041.3033,560,800
Oct 17, 201843.3343.3942.1142.3542.3527,759,000
Oct 16, 201842.7043.3542.3043.2143.2128,827,400
Oct 15, 201842.0342.5541.6342.3442.3427,697,300
Oct 12, 201843.5843.7541.9242.4742.4732,851,100
Oct 11, 201841.9642.9241.4341.9741.9748,197,000
Oct 10, 201841.5042.7541.3241.6141.6148,452,000
Oct 09, 201842.8143.0441.9842.2742.2731,576,400
Oct 08, 201843.2843.8542.6143.0743.0727,426,600
Oct 05, 201844.0844.6342.8143.5843.5835,367,100
Oct 04, 201844.5044.7543.5144.1644.1634,579,600
Oct 03, 201846.2846.4244.7145.1545.1529,505,100
Oct 02, 201844.9046.6944.8845.7645.7632,397,000
Oct 01, 201845.4446.0845.0145.1545.1526,693,400
Sep 28, 201844.6545.6144.4945.2345.2328,080,400
Sep 27, 201844.2345.5244.0544.9944.9926,952,400
Sep 26, 201844.2944.7643.9644.3544.3530,299,800
Sep 25, 201845.1045.4644.0244.6444.6432,547,500
Sep 24, 201844.2045.6543.8645.1645.1636,918,900
Sep 21, 201844.4045.6043.8044.7444.7497,053,400
Sep 20, 201846.4047.2245.9146.0646.0675,144,100
Sep 19, 201845.7846.0644.8445.0645.0629,264,700
Sep 18, 201843.9345.8743.8845.3345.3336,507,400
Sep 17, 201843.5944.3243.2543.5843.5828,205,300
Sep 14, 201844.1144.5643.4644.3044.3040,610,300
Sep 13, 201842.3044.4942.3043.6243.6259,922,100
Sep 12, 201841.2442.1840.6841.7441.7466,916,000
Sep 11, 201843.6543.7542.3543.6043.6048,980,700
Sep 10, 201845.2545.3844.3944.9044.9033,078,300
Sep 07, 201845.1446.4644.6544.8644.8647,114,300
Sep 06, 201848.2048.4544.0644.6544.6594,413,400
Sep 05, 201851.3951.6049.0749.5449.5439,125,100
Sep 04, 201852.1452.3050.7151.9351.9328,975,100
Aug 31, 201852.7053.2352.2252.5252.5229,937,300
Aug 30, 201851.5653.6851.4052.7652.7632,416,600
Aug 29, 201852.0952.1651.3051.8351.8331,450,800
Aug 28, 201852.4252.5651.4752.3452.3426,198,800
Aug 27, 201851.3552.4551.1752.0752.0729,134,100
Aug 24, 201849.9250.8249.9250.7050.7024,785,500
Aug 23, 201850.0550.2449.4049.7049.7026,832,000
Aug 22, 201850.3850.6549.8750.2450.2426,740,400
Aug 21, 201848.9050.3748.8749.9449.9438,572,900
Aug 20, 201847.4048.6146.4748.0748.0733,022,900
Aug 17, 201846.2147.3645.6247.1147.1134,464,200
Aug 16, 201848.2048.3146.9647.1047.1033,663,000
Aug 15, 201849.8349.8647.1447.4947.4957,746,200
Aug 14, 201851.7351.7750.0150.6250.6232,050,200
Aug 13, 201851.6152.0651.2851.3451.3424,252,800
Aug 10, 201851.2551.9551.0251.3751.3731,340,800
Aug 09, 201852.6552.8551.9352.2652.2634,459,100
Aug 08, 201852.8453.5352.4653.3953.3918,074,700
Aug 07, 201852.9453.4452.7053.0453.0421,918,600
Aug 06, 201852.2252.8151.5052.6752.6728,776,900
Aug 03, 201853.3053.4052.2652.8152.8122,958,900
Aug 02, 201851.7053.5551.3853.4053.4028,708,000
Aug 01, 201852.6653.5852.1752.2952.2928,200,000
Jul 31, 201853.7854.2252.7752.7952.7929,301,700
Jul 30, 201854.1954.2552.4253.0153.0125,747,800
Jul 27, 201854.4654.6353.1153.9653.9630,109,700
Jul 26, 201853.6054.7453.4553.7653.7628,862,500
Jul 25, 201852.6354.2252.3053.3953.3939,749,200
Jul 24, 201855.0055.4052.9453.1753.1739,011,500
Jul 23, 201853.5154.5852.2254.2954.2942,781,500
Jul 20, 201856.0856.1454.8355.0255.0232,588,100
Jul 19, 201857.2557.5655.6756.2256.2239,392,100
Jul 18, 201857.2558.1556.9257.4557.4533,729,700
Jul 17, 201855.8357.1355.5056.9656.9624,729,100
Jul 16, 201856.6057.1856.0656.1556.1525,735,200
Jul 13, 201855.5156.5955.3256.3556.3528,799,000
Jul 12, 201854.6555.6654.3555.4555.4529,647,700
Jul 11, 201854.3955.0053.7754.1854.1838,699,200
Jul 10, 201854.6655.9054.3555.7455.7434,852,800
Jul 09, 201853.8054.5053.1154.3154.3132,579,700
Jul 06, 201852.5453.4151.9853.2353.2331,841,000
Jul 05, 201852.6353.3151.9452.8452.8451,136,400
Jul 03, 201854.5554.7950.1051.4851.4852,190,200
Jul 02, 201851.5254.5351.3254.4854.4838,934,200
Jun 29, 201853.6953.8552.4052.4452.4432,582,200
Jun 28, 201852.0053.3151.7953.1453.1436,878,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...