MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201932.4532.8432.2432.6632.6619,700,800
Jun 13, 201933.0833.6433.0133.3833.3816,586,700
Jun 12, 201934.0134.1032.7332.9632.9628,746,500
Jun 11, 201935.8035.9934.7534.8434.8419,208,600
Jun 10, 201934.6035.5434.5234.9434.9421,728,000
Jun 07, 201933.5534.0333.2233.9933.9921,430,400
Jun 06, 201933.2633.8232.9433.4733.4721,088,100
Jun 05, 201935.2035.4033.0433.3433.3427,070,300
Jun 04, 201933.3634.5633.1034.4934.4925,076,000
Jun 03, 201932.9533.2232.4732.6932.6921,174,500
May 31, 201932.6033.5032.5232.6132.6118,607,300
May 30, 201933.4334.3233.0333.3233.3220,957,600
May 29, 201932.3233.4232.1733.2933.2928,796,100
May 28, 201934.1534.3132.8832.9432.9426,758,400
May 24, 201934.1634.3633.5934.0034.0019,706,000
May 23, 201933.8933.9032.9633.8233.8232,186,700
May 22, 201935.2035.4534.6334.7334.7320,902,400
May 21, 201935.2935.8835.1535.6435.6432,501,300
May 20, 201934.7535.2034.3334.6234.6234,489,500
May 17, 201936.6137.2835.8036.0636.0631,096,300
May 16, 201937.6837.9937.1037.3137.3129,479,200
May 15, 201937.9038.7037.7638.4138.4117,532,300
May 14, 201938.0238.6137.4038.5138.5124,004,000
May 13, 201937.3637.9837.0637.3837.3833,092,100
May 10, 201939.0139.2937.6538.9438.9430,368,100
May 09, 201939.1039.6338.2039.2739.2727,844,400
May 08, 201939.8640.4939.5839.7539.7526,190,100
May 07, 201941.6841.9339.7340.2640.2635,094,100
May 06, 201941.4042.2941.0042.1342.1325,776,000
May 03, 201942.4943.3842.4143.3343.3316,577,000
May 02, 201942.0043.2041.6342.5642.5617,046,800
May 01, 201942.4342.9341.8941.9041.9017,673,300
Apr 30, 201941.8642.3641.5842.0642.0616,342,700
Apr 29, 201942.1342.6141.7342.1142.1113,452,800
Apr 26, 201941.4942.2840.7742.1042.1026,092,400
Apr 25, 201943.6244.6542.6942.7542.7528,346,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...