MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202049.3049.8148.0748.0848.086,716,050
08 Apr 202047.0848.6946.8048.2948.2927,658,100
07 Apr 202048.0948.3746.0446.5446.5434,646,400
06 Apr 202043.3546.6943.3446.3746.3737,899,100
03 Apr 202040.9741.8640.5541.2241.2228,522,400
02 Apr 202039.7941.5939.5241.0941.0931,457,700
01 Apr 202040.5542.3039.3339.8939.8937,452,800
31 Mar 202044.4045.1741.9142.0642.0636,723,700
30 Mar 202044.1745.5743.1544.5244.5233,763,900
27 Mar 202043.2545.2842.3143.4843.4839,791,500
26 Mar 202044.9045.7543.3344.7944.7962,450,700
25 Mar 202043.9144.8840.0342.5042.5054,091,000
24 Mar 202041.8244.4241.1443.2743.2745,588,000
23 Mar 202036.9939.4735.6938.2538.2545,286,000
20 Mar 202037.7738.5935.8436.1136.1137,667,400
19 Mar 202034.6637.3033.6536.2936.2931,015,200
18 Mar 202034.2636.5631.1334.6934.6936,519,000
17 Mar 202035.4939.1334.0237.3837.3834,869,000
16 Mar 202037.3539.1434.4534.4734.4736,879,100
13 Mar 202041.5743.0238.3542.9942.9935,264,800
12 Mar 202039.4042.5438.0038.8138.8140,117,200
11 Mar 202046.2046.3242.8543.7243.7238,483,800
10 Mar 202048.1548.2645.2947.8647.8631,652,900
09 Mar 202045.4848.6044.9245.9745.9731,260,800
06 Mar 202052.2053.1950.0051.4751.4730,313,700
05 Mar 202053.4555.6153.3453.7253.7226,223,000
04 Mar 202053.0255.3852.2155.2955.2928,222,000
03 Mar 202054.6055.4051.1051.8051.8036,893,200
02 Mar 202053.2054.6952.1054.5954.5933,272,700
28 Feb 202048.6552.9248.3952.5652.5640,288,600
27 Feb 202050.6352.8549.9950.5850.5836,349,200
26 Feb 202052.6554.2751.8852.3752.3728,075,600
25 Feb 202054.8455.4551.5552.1052.1041,894,200
24 Feb 202053.3155.4652.6155.0155.0133,321,100
21 Feb 202058.6358.7355.8956.9956.9927,038,900
20 Feb 202059.8859.9957.6959.0059.0020,797,100
19 Feb 202058.5860.2558.5659.9959.9923,335,500
18 Feb 202057.0758.0456.6257.7557.7521,513,200
14 Feb 202060.1660.5658.2658.5058.5020,920,200
13 Feb 202059.0160.6358.8659.3359.3323,679,700
12 Feb 202059.0461.1958.9059.2759.2747,180,800
11 Feb 202057.8858.8456.3357.2557.2526,776,900
10 Feb 202056.3057.3456.2057.3357.3315,929,000
07 Feb 202057.9758.0056.7756.8856.8820,891,100
06 Feb 202058.0859.1757.4158.6858.6823,358,700
05 Feb 202057.0257.2655.8256.7756.7719,795,300
04 Feb 202055.2956.0254.9455.5055.5019,998,600
03 Feb 202053.2554.1153.0053.7853.7820,481,000
31 Jan 202055.1555.2052.7053.0953.0928,550,800
30 Jan 202054.1855.0753.2255.0355.0330,783,800
29 Jan 202055.9957.1955.2955.3055.3019,278,300
28 Jan 202056.2556.7855.2456.4756.4718,544,900
27 Jan 202055.1555.9954.6255.4155.4127,310,100
24 Jan 202060.0060.0257.2457.7657.7628,555,300
23 Jan 202060.3360.5659.0359.2059.2026,146,100
22 Jan 202059.5260.2558.8559.1759.1722,604,400
21 Jan 202057.3759.1857.2758.9758.9724,821,700
17 Jan 202058.0258.1257.0157.6657.6620,549,200
16 Jan 202056.8057.8456.7657.6857.6822,732,700
15 Jan 202057.0357.1255.8456.1756.1721,638,600
14 Jan 202057.8058.3056.4657.5257.5226,454,300
13 Jan 202057.0157.7856.8657.4557.4516,163,000
10 Jan 202057.4757.5056.2756.6756.6719,122,800
09 Jan 202058.3258.4856.4857.3157.3122,376,100
08 Jan 202058.0958.3957.0657.5257.5229,730,800
07 Jan 202055.3858.4055.3658.2758.2749,908,200
06 Jan 202053.7554.1453.1653.5753.5718,768,700
03 Jan 202054.1655.3154.0054.5354.5316,815,800
02 Jan 202054.8555.4954.5155.3955.3920,173,200
31 Dec 201952.9153.9052.7853.7853.7813,296,400
30 Dec 201953.7753.8852.6653.2153.2115,271,500
27 Dec 201955.2455.5353.8954.0354.0317,176,700
26 Dec 201955.4555.6554.9155.1155.1113,537,400
24 Dec 201955.4555.6455.0455.4255.428,621,900
23 Dec 201955.2356.1155.1455.4055.4023,693,800
20 Dec 201954.9055.9354.6355.0655.0644,285,000
19 Dec 201955.0155.2953.9054.5354.5355,792,900
18 Dec 201953.0053.7252.3753.0453.0439,099,100
17 Dec 201953.9954.0052.6553.0053.0028,344,800
16 Dec 201952.7654.3052.6952.9452.9438,629,600
13 Dec 201951.0252.3250.7051.2051.2030,039,700
12 Dec 201949.3651.3349.3250.9750.9736,590,800
11 Dec 201947.7549.3447.6949.2649.2622,081,300
10 Dec 201947.0447.9246.7247.4647.4619,263,100
09 Dec 201947.5747.7746.4346.4546.4516,540,500
06 Dec 201947.4448.3347.3247.9347.9320,468,100
05 Dec 201946.7147.4046.2546.6246.6213,003,800
04 Dec 201946.1846.6045.7346.3046.3016,921,700
03 Dec 201945.1245.4044.5545.2345.2320,321,400
02 Dec 201947.5747.9546.3546.3946.3916,053,800
29 Nov 201947.9447.9547.4447.5147.517,343,600
27 Nov 201947.3548.2747.1148.1648.1615,409,400
26 Nov 201947.6547.6746.5446.7246.7212,849,300
25 Nov 201946.1047.5545.9447.5247.5218,803,600
22 Nov 201945.9346.3845.7545.8745.8711,253,700
21 Nov 201945.3046.1845.0445.5545.5514,192,900
20 Nov 201946.1546.5045.2345.5745.5724,660,700
19 Nov 201948.1148.1846.2846.5846.5818,384,000
18 Nov 201947.9548.4147.4747.8247.8212,631,200
15 Nov 201947.6048.5247.3447.7147.7117,859,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more