Singapore Markets close in 5 hrs 48 mins

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
90.00-2.87 (-3.09%)
At close: 04:00PM EST
90.19 +0.19 (+0.21%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202293.7294.7889.7790.0090.0019,010,400
18 Jan 202295.5395.9592.5492.8792.8719,900,500
14 Jan 202294.4497.4394.4097.3697.3618,371,300
13 Jan 202296.5098.1195.3095.6295.6223,679,800
12 Jan 202295.1696.2393.7895.1195.1113,339,200
11 Jan 202292.4694.2791.6594.2094.2014,924,900
10 Jan 202294.2695.6791.0493.8993.8920,290,000
07 Jan 202296.0997.1993.9494.4594.4514,847,000
06 Jan 202295.1096.7194.1295.6595.6522,320,300
05 Jan 202295.3898.4594.3594.4094.4028,613,100
04 Jan 202295.6096.5993.5496.3496.3419,725,000
03 Jan 202293.9195.8493.4895.7595.7518,705,500
31 Dec 202194.0094.4293.0393.1593.1513,660,600
30 Dec 202194.4095.5193.4393.8993.8919,327,800
29 Dec 202194.0096.7593.9196.1796.1732,234,600
28 Dec 202193.7593.8992.0692.9492.9413,683,800
27 Dec 202193.7294.9392.7394.4394.4317,110,100
23 Dec 202190.7095.0090.3594.4294.4236,400,100
22 Dec 202190.0090.4888.9290.3490.3418,593,900
21 Dec 202188.9991.1487.3590.6890.6858,363,600
20 Dec 202182.1483.2580.9182.0382.0322,346,800
17 Dec 202181.6283.2980.9483.0083.0023,165,900
16 Dec 202185.8886.3282.1382.6982.6916,503,200
15 Dec 202183.4885.7982.0685.6685.6613,971,500
14 Dec 202183.2284.7782.9183.2983.2912,082,500
13 Dec 202186.6187.3884.2084.3584.3513,054,400
10 Dec 202184.3485.6884.1385.5485.5411,945,300
09 Dec 202185.3086.5484.6384.9384.9311,964,300
08 Dec 202185.4486.3484.0386.0286.0212,908,500
07 Dec 202184.4287.0484.3385.8385.8321,716,900
06 Dec 202181.8383.2380.5382.4582.4515,094,900
03 Dec 202183.7184.4380.6481.6281.6219,160,200
02 Dec 202182.6383.5981.3582.8882.8822,994,500
01 Dec 202186.5589.0585.0085.1585.1531,633,400
30 Nov 202185.5886.9283.9584.0084.0027,301,000
29 Nov 202184.3886.2784.1686.1486.1418,889,800
26 Nov 202183.1384.0581.9883.4283.4216,487,200
24 Nov 202184.7587.1684.6186.2186.2121,666,100
23 Nov 202185.0487.7184.3385.4185.4131,823,300
22 Nov 202183.6687.6783.6683.8683.8634,775,200
19 Nov 202178.9383.8678.9383.0383.0347,216,100
18 Nov 202176.9077.5075.7577.0277.0216,848,200
17 Nov 202176.4876.5775.1975.4675.4611,600,500
16 Nov 202176.5677.1575.7876.8176.8111,807,600
15 Nov 202177.7678.2876.6076.7876.7812,650,700
12 Nov 202175.0278.0274.9577.3077.3026,530,100
11 Nov 202174.0274.9673.6274.5574.5512,192,600
10 Nov 202174.1675.1573.2073.4173.4115,228,300
09 Nov 202175.1076.2774.5675.5975.5920,127,300
08 Nov 202173.3275.0373.1274.5674.5618,742,300
05 Nov 202173.0073.7472.3672.9272.9213,015,300
04 Nov 202172.3772.4871.0472.2472.2415,936,600
03 Nov 202170.7271.3370.2671.2571.2510,266,900
02 Nov 202170.4970.8570.0470.7670.769,761,100
01 Nov 202168.9770.9768.9470.7070.7011,988,400
29 Oct 202168.3969.5568.0469.1069.1011,431,600
28 Oct 202169.2970.3569.1869.5869.5816,966,000
27 Oct 202168.5268.6967.4568.2468.2413,541,900
26 Oct 202169.3769.8268.4768.9468.9414,267,900
25 Oct 202169.6271.1268.5468.7668.7623,341,300
22 Oct 202168.5169.0967.0867.5167.5117,892,100
21 Oct 202167.9568.7067.6768.6468.6411,140,700
20 Oct 202167.2069.2067.0168.2768.2719,457,800
19 Oct 202167.3767.8966.6467.5767.5716,930,300
18 Oct 202167.0167.6366.2967.2667.2611,849,300
15 Oct 202168.0968.4667.4867.6867.6811,783,100
14 Oct 202167.2868.0866.8167.8067.8015,541,600
13 Oct 202166.7467.4266.2366.3866.3817,532,400
12 Oct 202169.3969.4365.6766.7266.7236,911,700
11 Oct 202169.9070.3669.1869.2269.2212,700,200
08 Oct 202170.9370.9469.7070.1270.1213,657,000
07 Oct 202170.4071.6770.1270.5470.5415,236,100
06 Oct 202169.8070.3869.0369.9469.9417,899,300
05 Oct 202171.2171.2169.6170.5070.5014,512,100
04 Oct 202170.6071.5770.3670.6270.6219,525,700
01 Oct 202171.3471.5770.1070.9970.9917,813,800
30 Sep 202172.2072.6070.8670.9870.9816,889,200
29 Sep 202171.1673.3270.2271.6471.6438,169,200
28 Sep 202174.5074.9973.0673.1073.1027,311,500
27 Sep 202173.6575.8873.5175.1875.1818,435,200
24 Sep 202173.3074.5073.0774.0574.0514,804,300
23 Sep 202173.6174.7973.2574.0474.0417,304,500
22 Sep 202173.0474.5872.6473.9773.9716,996,100
21 Sep 202172.9273.1371.6672.1472.1416,026,800
20 Sep 202172.6072.7671.1972.3772.3723,228,300
17 Sep 202174.4174.5073.3274.3074.3020,449,600
16 Sep 202173.3074.9672.7874.6374.6312,867,700
15 Sep 202172.9573.9371.7673.8273.8215,258,800
14 Sep 202173.7974.1272.9173.4973.4913,945,100
13 Sep 202174.5675.2273.5274.3574.3515,796,700
10 Sep 202173.7775.6373.4673.5073.5018,227,500
09 Sep 202171.6373.2771.4272.8772.8714,638,100
08 Sep 202173.2073.2471.1172.2772.2717,375,500
07 Sep 202173.7674.4973.1673.6473.6412,028,400
03 Sep 202174.0074.7273.6073.8173.819,222,500
02 Sep 202173.2174.0172.3173.9973.9914,803,300
01 Sep 202174.3274.3273.0273.7273.7214,007,100
31 Aug 202173.6874.6273.3273.7073.7014,807,400
30 Aug 202174.1274.7572.8373.1673.1612,810,700
27 Aug 202172.4674.1572.1574.0074.0014,980,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...