MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201843.9345.8643.8845.3345.3334,859,328
Sep 17, 201843.5944.3243.2543.5843.5828,085,500
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
Jun 27, 201855.0055.3552.1652.2652.2653,007,500
Jun 26, 201854.4154.7753.6154.5954.5942,277,100
Jun 25, 201855.5455.6452.4153.1653.1672,196,300
Jun 22, 201860.2060.4157.0257.1057.1063,497,500
Jun 21, 201861.4661.8359.0959.4459.4470,419,900
Jun 20, 201860.1361.1258.8058.9558.9557,497,600
Jun 19, 201857.6459.4657.1159.2559.2543,486,600
Jun 18, 201857.6058.6056.8758.4558.4536,975,600
Jun 15, 201858.5359.1057.3058.2358.2345,854,100
Jun 14, 201860.5560.5758.6759.1859.1843,421,900
Jun 13, 201860.3061.2760.0260.0560.0533,281,400
Jun 12, 201861.8461.8559.9460.5560.5543,633,300
Jun 11, 201861.7162.5561.0761.3961.3942,251,500
Jun 08, 201858.6361.6058.2261.3961.3957,144,900
Jun 07, 201859.8560.2758.5659.6359.6342,264,700
Jun 06, 201859.2659.5958.3059.4259.4236,749,000
Jun 05, 201859.8060.1458.8359.4159.4141,711,300
Jun 04, 201857.4359.1656.6259.1059.1064,164,500
Jun 01, 201858.8159.3456.8858.7458.7474,390,900
May 31, 201859.2360.2557.1757.5957.59101,882,200
May 30, 201863.7064.6660.9262.5762.5784,737,600
May 29, 201861.3663.9861.3562.6262.6275,230,000
May 25, 201860.8562.1060.6161.3561.3554,715,900
May 24, 201860.1861.9959.5661.4961.4973,709,100
May 23, 201859.0560.0058.1559.9759.9763,540,700
May 22, 201859.0560.5058.3059.0359.03111,262,700
May 21, 201856.1856.4754.5355.4855.4870,858,100
May 18, 201853.6054.6552.8553.3953.3946,088,800
May 17, 201856.0156.4453.9354.7054.7054,832,200
May 16, 201855.5956.9155.4856.5056.5059,011,900
May 15, 201853.8054.1752.6954.0154.0143,307,300
May 14, 201852.9953.7152.8653.0053.0033,376,300
May 11, 201852.3852.8051.6851.8251.8227,646,400
May 10, 201851.8052.6851.6052.6652.6637,146,300
May 09, 201849.0651.0348.9951.0151.0136,489,100
May 08, 201848.5348.8647.8848.5748.5725,205,500
May 07, 201848.2649.1148.1148.4848.4833,996,900
May 04, 201846.3247.7046.1447.5847.5828,632,200
May 03, 201845.7446.8745.3346.6246.6230,489,600
May 02, 201845.9146.7445.6845.8945.8931,640,800
May 01, 201845.5946.8745.4146.7946.7934,154,900
Apr 30, 201847.0647.6945.3245.9845.9854,743,800
Apr 27, 201851.1151.3947.1947.5247.5250,049,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...