MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201933.2334.2032.6633.8833.8829,139,600
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, 201931.8232.1530.8631.0031.0029,145,500
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
Nov 28, 201837.2939.0035.9938.7138.7142,293,700
Nov 27, 201836.0937.4536.0237.0037.0021,397,300
Nov 26, 201837.7537.7935.5336.5736.5726,569,700
Nov 23, 201835.9337.5035.9236.4036.4011,257,800
Nov 21, 201837.0037.2236.3736.3836.3822,728,400
Nov 20, 201834.1036.9934.0536.1236.1238,728,600
Nov 19, 201839.2039.3236.6736.8336.8331,039,100
Nov 16, 201838.4539.7138.3339.4439.4425,445,700
Nov 15, 201837.9540.1737.6239.9139.9130,046,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...