MU: Micron Technology, Inc. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 56.637

CLOSE 56.3953

Low

LOW 28

High

HIGH 97.5

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	38.69	39.06	36.25	37.97
01/04/2000	37.38	37.91	36.44	36.75
01/05/2000	36.06	37.38	35.03	36.38
01/06/2000	36.38	37.66	35.88	37
01/07/2000	36.88	36.88	34	35.25
01/10/2000	36.13	37.75	35.53	37.19
01/11/2000	37.13	38.38	35.88	36.19
01/12/2000	36.63	38.16	35.56	37
01/13/2000	37.44	38.94	36.88	38.09
01/14/2000	38.56	39.19	36.25	36.63
01/18/2000	36.72	37.25	36.03	36.78
01/19/2000	36.75	37.19	35.75	36.06
01/20/2000	36.19	36.44	34.75	34.88
01/21/2000	35.75	35.75	32.56	33.56
01/24/2000	33.66	35.5	33.66	34.75
01/25/2000	34.47	34.88	32.25	32.94
01/26/2000	32.97	33.88	31.5	31.78
01/27/2000	31.91	32.88	31.78	32.38
01/28/2000	31.94	33	29.53	30
01/31/2000	30.38	31.25	29.13	31.09
02/01/2000	31.06	32	30.25	31.75
02/02/2000	32.47	33.41	31.75	32.94
02/03/2000	33	34.5	32.44	34
02/04/2000	34.09	34.09	32.75	33.69
02/07/2000	33.75	37.09	33.75	37
02/08/2000	37.03	38.19	36.44	38.03
02/09/2000	38.03	38.81	36.63	36.63
02/10/2000	37.13	37.16	34.94	36.19
02/11/2000	35.75	36.88	34.63	35.56
02/14/2000	34.25	35.13	33.5	33.88
02/15/2000	34.97	35.5	32.75	34.5
02/16/2000	35.38	35.38	32.75	33.09
02/17/2000	33.19	34.22	32.47	32.63
02/18/2000	32.88	32.91	31.09	31.56
02/22/2000	32.25	32.81	31.56	32.25
02/23/2000	32.5	33.59	32	33.5
02/24/2000	33.88	36.31	33	35.06
02/25/2000	35.75	37.34	35.28	36.81
02/28/2000	37.13	39.75	35.81	39.03
02/29/2000	39.5	49.97	39.5	48.5
03/01/2000	51	54.5	50.56	51
03/02/2000	50	50.03	46	48.75
03/03/2000	47.31	48.63	45.59	46.75
03/06/2000	46.75	49	46.75	48
03/07/2000	47.78	53	47	51.31
03/08/2000	51.5	52.66	49.13	50.5
03/09/2000	49.5	55.63	48.44	55
03/10/2000	54	55.5	51.5	53.19
03/13/2000	51	59.13	50.75	59
03/14/2000	62.5	63.47	54.75	55.75
03/15/2000	55.75	59.5	54.63	56.5
03/16/2000	55.5	57.44	54.06	56.69
03/17/2000	56.72	64.44	56.5	64.44
03/20/2000	64.56	69.88	63.5	65
03/21/2000	68.5	69	56	60.5
03/22/2000	64.5	69.75	64.5	69
03/23/2000	68.5	68.78	65.75	67.31
03/24/2000	67	71.56	66.72	67.38
03/27/2000	69.75	70.5	68.75	69.75
03/28/2000	70.22	71	67.75	68.25
03/29/2000	68.25	68.25	62.97	64.21
03/30/2000	63.31	64.69	58	60.5
03/31/2000	61.88	64	60.06	63
04/03/2000	62.88	62.91	58.56	59.97
04/04/2000	61.5	61.5	53	57.38
04/05/2000	58.34	66.19	58.25	65.5
04/06/2000	65	66.94	63.25	65.44
04/07/2000	66.31	67.38	63.25	64.19
04/10/2000	65.25	65.63	60.81	60.81
04/11/2000	58.75	61.72	57.66	58.31
04/12/2000	58.34	59.5	55.16	55.44
04/13/2000	57.5	59.5	53	53
04/14/2000	53.03	55	46.16	48.03
04/17/2000	49.63	57.13	48.5	56.75
04/18/2000	59.25	64	58.63	63.25
04/19/2000	63.5	64	60.5	60.5
04/20/2000	62	63	59.5	62.56
04/24/2000	60.81	63.56	60.38	61.69
04/25/2000	62.97	66.59	62.84	64.94
04/26/2000	65	69	64.16	64.31
04/27/2000	64	69.13	63.13	65.94
04/28/2000	67.88	71.13	66.5	69.66
05/01/2000	70.25	72.66	65.47	66
05/02/2000	66	68.38	62	62.75
05/03/2000	62.25	64.63	60.25	62.31
05/04/2000	62.25	65	59.75	61.75
05/05/2000	62	63	60.06	60.5
05/08/2000	60.75	61.81	58.31	58.38
05/09/2000	58.63	60.5	53.75	55.44
05/10/2000	54.88	55.88	51.06	53
05/11/2000	54.5	59	52.63	58.38
05/12/2000	58.88	62.88	58.88	60.75
05/15/2000	61	63.25	58.56	63.13
05/16/2000	63.88	66.19	62	64.63
05/17/2000	65.94	66.75	63.63	65.5
05/18/2000	65.5	66.19	64.06	64.75
05/19/2000	64.81	65.19	59.81	60.56
05/22/2000	60.56	62	56.69	60.63
05/23/2000	61.94	62.88	58.25	58.38
05/24/2000	58.69	60.81	57.31	60.31
05/25/2000	64	67.75	63.5	64.63
05/26/2000	65.25	66.5	64	64.63
05/30/2000	69.5	69.88	67.56	68.44
05/31/2000	70	72.75	69.5	69.94
06/01/2000	72	74	71.5	74
06/02/2000	80.56	81.88	76.19	79.25
06/05/2000	78.5	82.5	76.75	81.63
06/06/2000	78.5	81	76.5	77.06
06/07/2000	77.06	78	74.44	76
06/08/2000	79	80.94	78.88	80.75
06/09/2000	82	82.94	80	80
06/12/2000	81	83.25	78.38	78.94
06/13/2000	78.56	83	78.25	82.75
06/14/2000	83.5	83.63	78.5	80.13
06/15/2000	79.5	80.25	77	78
06/16/2000	78	78.25	75.06	77.38
06/19/2000	77.38	80.81	76.88	80.63
06/20/2000	81	90.5	80.63	89.63
06/21/2000	88.5	94.5	87.5	91.06
06/22/2000	93	93	84.13	84.81
06/23/2000	85.75	90.06	85.5	88
06/26/2000	89.56	90.5	88.31	89.5
06/27/2000	89.88	90.75	89.25	90
06/28/2000	91.75	91.75	86.56	88.06
06/29/2000	87.94	90.88	85	90.81
06/30/2000	90.81	92	88	88.06
07/03/2000	91	91	90	90.31
07/05/2000	87.31	87.94	81	83
07/06/2000	83.5	86.75	81.5	86
07/07/2000	86.13	90.19	84.5	89.5
07/10/2000	89.81	93.94	87.5	91.5
07/11/2000	91.25	93.81	88.56	91.94
07/12/2000	93.25	94.94	91.5	94
07/13/2000	95	96.38	90.25	92
07/14/2000	94	97.5	92.5	96.56
07/17/2000	97	97.19	93.88	95.5
07/18/2000	94.38	96.25	91.63	93.44
07/19/2000	92.5	93.5	86.19	87.5
07/20/2000	88.25	90	82.06	83.75
07/21/2000	83.38	85.81	81.5	82.75
07/24/2000	84.19	85.94	81.75	84
07/25/2000	86.13	87.31	83.63	86.69
07/26/2000	84	85.63	78.38	82.75
07/27/2000	82.06	82.13	75.56	77.63
07/28/2000	77.56	80.81	76.5	78.94
07/31/2000	81.38	82	79.19	81.5
08/01/2000	81.5	81.94	78.88	79.19
08/02/2000	79	81.19	78.56	80.25
08/03/2000	77.56	78.25	76.25	77.69
08/04/2000	79.5	80.25	73.13	73.38
08/07/2000	74.75	76.88	73.69	75.69
08/08/2000	76.25	78.63	76.06	77.56
08/09/2000	79.63	81.75	79.5	80.44
08/10/2000	79.75	80.38	74.75	76.5
08/11/2000	76.5	76.5	73	75.69
08/14/2000	78	80.5	77.75	80.5
08/15/2000	81.94	86.63	81.06	86.56
08/16/2000	87.5	88.88	87	87.25
08/17/2000	87	90.19	85.25	89.94
08/18/2000	90.19	90.69	87.19	89.19
08/21/2000	89.19	90.75	87.31	88.19
08/22/2000	88.81	89.75	87.81	88.81
08/23/2000	88.19	90.94	87.25	90.75
08/24/2000	91.44	93.44	90.25	92.44
08/25/2000	91.75	91.75	88.06	89
08/28/2000	89.88	90.75	87.5	89.31
08/29/2000	89.13	89.13	87.06	88.06
08/30/2000	87.25	87.5	81	83
08/31/2000	82.94	82.94	80	81.75
09/01/2000	82.75	82.94	77.56	78.31
09/05/2000	77.88	80.06	77.5	78.38
09/06/2000	71.25	72	68.75	68.81
09/07/2000	70.94	74.63	70.06	73.5
09/08/2000	71.5	71.56	68.19	69.06
09/11/2000	68.06	68.5	63.06	65.5
09/12/2000	64	66.94	63.13	63.13
09/13/2000	62.31	66.44	62.25	66.13
09/14/2000	67.81	67.88	62.25	62.69
09/15/2000	61	62.31	57.44	59.13
09/18/2000	61.31	63.44	57.63	57.94
09/19/2000	60.25	65.75	59.31	65.19
09/20/2000	65.31	69	63.06	66
09/21/2000	65.5	65.81	60.75	62.5
09/22/2000	53	54.94	50.25	51.63
09/25/2000	53	54.5	47.06	47.06
09/26/2000	47.56	50.5	47	49.56
09/27/2000	51.25	54.38	50.25	51.63
09/28/2000	50.69	53.5	50.56	50.75
09/29/2000	48.25	48.44	44.5	46
10/02/2000	45.5	48	41.63	42.38
10/03/2000	44	47	42.75	43.06
10/04/2000	44.44	47.5	43.5	46.94
10/05/2000	45.25	46	39	41
10/06/2000	41.38	42.5	39.75	40.81
10/09/2000	41.06	41.5	39	39.75
10/10/2000	38.06	38.88	35.88	36.88
10/11/2000	36	39.5	35.63	37.75
10/12/2000	39.25	39.5	34.94	35.56
10/13/2000	34.81	37.88	34.75	36.38
10/16/2000	36	36.06	33.19	33.69
10/17/2000	30.13	30.5	28	29
10/18/2000	30	31.56	28.13	28.56
10/19/2000	31.5	34.75	30.81	34.69
10/20/2000	34.38	36.25	33.5	34.88
10/23/2000	34.06	38.13	33.5	36.31
10/24/2000	34.25	37.38	33	33.5
10/25/2000	31.81	33.25	29.5	30.19
10/26/2000	31	32.44	30.19	31.63
10/27/2000	31.38	32.44	29.63	30.25
10/30/2000	30.06	34.44	29.63	32.69
10/31/2000	34.5	36.19	32.63	34.75
11/01/2000	33.88	36.63	33.69	35.63
11/02/2000	36.06	37.19	34.63	35.31
11/03/2000	36.25	37.13	35	35.75
11/06/2000	36.69	36.69	33.13	34.13
11/07/2000	36	36.5	35.06	35.94
11/08/2000	36	36.75	34	34.63
11/09/2000	33.38	34.13	31.06	32.56
11/10/2000	31.31	31.88	29.75	30.13
11/13/2000	29.38	33.19	28.94	32.38
11/14/2000	33.25	34.56	32.69	33.38
11/15/2000	34.94	36.25	33.38	35
11/16/2000	33.63	34.5	33	33.13
11/17/2000	33.38	34.44	31.81	33.75
11/20/2000	33	36.75	31.88	35.5
11/21/2000	35.75	36.44	33.75	34.5
11/22/2000	37	37.75	34.31	35.94
11/24/2000	37.88	41	37	40.88
11/27/2000	41.5	42.5	36.63	37.13
11/28/2000	37.13	38.44	33	33.5
11/29/2000	33.5	35.75	32.75	34.31
11/30/2000	30.56	32.06	29.81	31.5
12/01/2000	31.75	33.31	30.75	30.94
12/04/2000	31.5	32.38	30.63	31.19
12/05/2000	31.94	34.5	31.88	33.13
12/06/2000	33.5	34	30.94	32
12/07/2000	30.06	31.44	30	30.63
12/08/2000	33.25	35.38	32.13	34.69
12/11/2000	34.75	37.88	34.06	37.5
12/12/2000	37.38	37.69	35.25	36.25
12/13/2000	36.5	37	33.75	34.38
12/14/2000	34.81	36.5	34.75	34.94
12/15/2000	34.75	36.63	34.38	35.88
12/18/2000	36.38	37.5	35.38	36
12/19/2000	35	36.25	34.06	34.75
12/20/2000	32.5	32.94	29	29.81
12/21/2000	30	33.13	29.94	30.94
12/22/2000	32.5	35.44	32.13	34.94
12/26/2000	35.44	36.13	34.31	36
12/27/2000	35.94	37.5	35.19	37.31
12/28/2000	37	37.25	35.56	35.94
12/29/2000	36	36.38	34.81	35.5

Menu

Create your free account now!

MU: Micron Technology, Inc. Historical Data

2000 Historical Chart

Average

Low

High