MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201944.8344.9843.2243.4743.4724,262,489
Oct 17, 201945.7746.1245.2845.5045.5011,718,700
Oct 16, 201945.9946.5545.0845.1645.1616,646,900
Oct 15, 201945.2146.5545.0446.4646.4617,767,700
Oct 14, 201944.9645.3344.8044.8644.8612,443,300
Oct 11, 201944.3945.8244.2845.1045.1027,483,700
Oct 10, 201942.8743.7942.6143.2843.2815,572,600
Oct 09, 201943.1843.3842.8342.8842.8812,784,000
Oct 08, 201943.6043.8442.6242.6442.6420,664,600
Oct 07, 201944.3044.7344.0644.1644.1614,911,600
Oct 04, 201943.7144.6243.2944.5544.5521,860,000
Oct 03, 201942.0043.4941.7643.4643.4623,627,100
Oct 02, 201941.8242.6741.7641.9841.9826,408,500
Oct 01, 201943.1043.3441.7542.3042.3028,087,300
Sep 30, 201943.0043.4742.5842.8542.8531,423,100
Sep 27, 201945.9045.9242.9143.2143.2175,941,400
Sep 26, 201949.3849.7448.1348.6048.6033,341,000
Sep 25, 201948.4749.7047.8649.4749.4723,571,800
Sep 24, 201949.7449.9048.0548.5148.5124,959,000
Sep 23, 201949.5450.1949.4849.6049.6016,198,500
Sep 20, 201950.3450.4548.7749.1649.1623,195,000
Sep 19, 201951.1751.3049.7549.8249.8216,633,600
Sep 18, 201951.0051.1749.6950.4850.4815,247,100
Sep 17, 201950.1850.9149.9350.8450.8413,776,500
Sep 16, 201949.5350.2449.0250.1550.1517,495,300
Sep 13, 201950.5150.9550.0650.5050.5014,733,000
Sep 12, 201950.8051.1250.1050.4450.4419,671,300
Sep 11, 201950.0251.3949.8450.4850.4831,012,900
Sep 10, 201949.3749.9448.5049.3949.3923,111,300
Sep 09, 201949.5450.0048.8649.1349.1319,474,400
Sep 06, 201948.8649.5048.7048.9748.9719,565,700
Sep 05, 201947.9049.6447.8949.0349.0333,075,500
Sep 04, 201946.4547.5046.4046.8146.8126,978,100
Sep 03, 201944.6045.3344.4444.9944.9917,108,100
Aug 30, 201945.1245.9345.0545.2745.2716,391,500
Aug 29, 201943.9945.2243.9144.6744.6718,674,100
Aug 28, 201942.1043.2641.7643.1543.1511,545,700
Aug 27, 201943.7143.8042.3542.4442.4419,122,100
Aug 26, 201943.7443.7743.1643.4343.4312,282,800
Aug 23, 201943.8944.9742.6642.9642.9627,519,900
Aug 22, 201944.5045.4544.0544.7844.7820,599,000
Aug 21, 201944.8145.0043.9044.1744.1714,973,800
Aug 20, 201944.8544.9744.0444.2344.2313,191,000
Aug 19, 201944.6745.3744.3445.0145.0122,613,400
Aug 16, 201942.6443.8842.5543.5543.5517,914,100
Aug 15, 201942.3442.5641.5042.2442.2416,104,000
Aug 14, 201942.8843.1541.6642.0442.0424,657,200
Aug 13, 201942.6245.0842.5144.1744.1733,040,200
Aug 12, 201941.0542.4040.9742.1342.1323,969,200
Aug 09, 201942.0442.2440.8741.5241.5222,900,300
Aug 08, 201942.0942.7641.6742.6342.6318,567,500
Aug 07, 201942.0142.9540.7041.7541.7535,604,600
Aug 06, 201942.6743.1941.6942.6242.6226,857,000
Aug 05, 201942.4042.5141.3641.9441.9435,172,900
Aug 02, 201942.6444.4142.2244.0844.0831,954,100
Aug 01, 201945.0045.9642.8443.6043.6037,906,500
Jul 31, 201946.7146.7944.4444.8944.8934,493,900
Jul 30, 201946.8847.6846.2047.4647.4621,301,600
Jul 29, 201946.8746.9745.8546.8246.8221,939,500
Jul 26, 201947.9448.1347.0947.4947.4919,676,200
Jul 25, 201948.4048.7047.5947.7747.7728,127,800
Jul 24, 201946.9548.2346.8247.9947.9933,169,900
Jul 23, 201946.7847.1446.2346.9546.9529,354,400
Jul 22, 201946.5047.4346.3147.1947.1946,042,800
Jul 19, 201945.1346.0044.6345.5245.5239,328,400
Jul 18, 201943.6144.9343.5044.6744.6726,456,600
Jul 17, 201943.0043.7542.6043.3743.3719,539,300
Jul 16, 201944.0544.1042.9343.0643.0631,238,900
Jul 15, 201944.6945.2743.7144.4044.4026,623,300
Jul 12, 201943.7544.7043.3644.5144.5133,257,800
Jul 11, 201943.2243.5442.4443.4843.4830,392,400
Jul 10, 201942.2344.0042.0442.9042.9051,625,500
Jul 09, 201940.1341.4140.0841.3541.3528,254,700
Jul 08, 201939.0340.6138.9440.4140.4128,148,500
Jul 05, 201938.9539.5638.8039.4239.4218,408,000
Jul 03, 201939.6239.7739.1739.5939.5913,479,700
Jul 02, 201939.6240.0339.0339.6039.6029,774,500
Jul 01, 201941.1641.7139.7440.1140.1160,928,000
Jun 28, 201939.3639.4038.0538.5938.5961,402,700
Jun 27, 201936.8538.3336.5138.0738.0751,612,400
Jun 26, 201935.8737.6135.7037.0437.04100,271,600
Jun 25, 201933.3533.8832.6132.6832.6839,590,500
Jun 24, 201933.2034.0833.0233.1933.1927,306,000
Jun 21, 201933.7033.8932.7333.2533.2538,858,200
Jun 20, 201934.8435.2634.0234.1534.1521,691,500
Jun 19, 201934.6934.6933.7133.9433.9420,436,400
Jun 18, 201932.9034.8932.9034.2934.2933,727,300
Jun 17, 201932.5432.8532.1432.4332.4320,050,000
Jun 14, 201932.4532.8432.2432.6632.6619,715,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...