Singapore markets open in 1 hour 44 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.86-0.84 (-1.30%)
At close: 04:00PM EDT
63.74 -0.12 (-0.19%)
After hours: 07:08PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202264.1264.5663.2263.8663.869,264,519
15 Aug 202264.7065.1263.8964.7064.709,689,100
12 Aug 202262.6665.4262.2365.0465.0416,185,000
11 Aug 202262.0064.1062.0062.3262.3218,298,500
10 Aug 202260.0061.5659.3961.4061.4017,418,400
09 Aug 202259.0060.5457.7459.1559.1533,107,200
08 Aug 202261.9962.6260.9861.4561.4511,454,300
05 Aug 202262.8663.2261.8062.4662.4615,044,700
04 Aug 202264.1264.9963.6564.8564.8511,338,400
03 Aug 202262.5064.5362.4464.2564.2512,290,100
02 Aug 202261.7563.3060.8862.4762.4711,535,800
01 Aug 202262.5063.9962.0062.5462.5413,347,200
29 Jul 202261.3562.0960.7761.8661.8614,195,700
28 Jul 202262.2562.3060.1962.0762.0710,120,300
27 Jul 202260.4962.3959.6161.8961.8914,589,800
26 Jul 202260.3160.6959.5559.6659.6611,044,800
25 Jul 202261.3561.8359.7060.1560.1514,479,400
22 Jul 202261.2962.9261.0161.2961.2922,201,700
21 Jul 202262.6063.6861.9363.6463.6412,924,700
20 Jul 202262.2263.5261.8563.3063.3015,176,200
19 Jul 202261.4762.7661.3862.4062.4019,103,700
18 Jul 202262.0962.3360.1460.4560.4513,233,000
15 Jul 202261.4861.7059.4061.5361.5320,317,800
14 Jul 202257.9459.6657.3259.3559.3514,803,800
13 Jul 202257.3859.4257.3658.8658.8613,987,600
12 Jul 202258.4260.0858.1059.1859.1821,523,100
11 Jul 202258.1158.6157.7157.8157.8113,941,800
08 Jul 202258.2260.4358.1059.1459.1419,283,000
08 Jul 20220.115 Dividend
07 Jul 202259.1059.3157.8458.8558.7322,945,500
06 Jul 202256.8558.1256.4657.3757.2623,565,000
05 Jul 202252.1856.8952.0956.7356.6233,745,900
01 Jul 202253.2953.9651.4053.6553.5543,681,700
30 Jun 202254.9956.4154.2255.2855.1729,572,400
29 Jun 202257.2357.5255.3256.0255.9117,351,400
28 Jun 202258.9860.5957.8157.8657.7519,393,600
27 Jun 202259.5860.0558.3758.7858.6716,159,900
24 Jun 202257.1559.0057.1358.4458.3315,647,600
23 Jun 202256.6156.8354.9656.2256.1113,366,600
22 Jun 202255.9657.1455.6056.3456.2313,513,800
21 Jun 202256.8257.9256.3456.8056.6915,502,800
17 Jun 202255.9056.3253.6055.7555.6424,139,800
16 Jun 202257.0057.0054.2555.0154.9022,706,200
15 Jun 202259.3360.0857.5559.1259.0019,726,200
14 Jun 202259.3659.8757.7258.7058.5917,036,000
13 Jun 202260.0260.9658.5858.8458.7324,278,600
10 Jun 202264.8465.5662.2862.6262.5026,626,900
09 Jun 202267.9468.6966.0066.0265.8915,073,700
08 Jun 202269.8470.4067.7668.6068.4716,363,000
07 Jun 202268.6570.8768.1270.7670.6214,328,000
06 Jun 202270.7472.1470.0170.4570.3113,198,700
03 Jun 202271.6971.6969.1169.9469.8030,306,600
02 Jun 202273.1375.4173.1375.3775.2211,373,200
01 Jun 202274.5075.3972.5573.5573.4113,595,400
31 May 202273.4774.4871.9373.8473.7015,453,000
27 May 202271.7673.4471.6473.3273.1813,078,700
26 May 202266.3971.0466.3570.6070.4614,902,500
25 May 202265.9368.8565.9067.8767.7416,241,200
24 May 202268.3668.4166.0166.6266.4918,764,500
23 May 202268.7770.2068.5269.5969.4512,356,200
20 May 202270.6070.6966.1168.9068.7720,313,300
19 May 202270.7671.7069.0569.4069.2617,558,000
18 May 202273.1874.2270.0971.0570.9120,635,100
17 May 202272.2574.7372.1574.4874.3317,671,500
16 May 202271.5172.0470.3270.4770.3313,394,700
13 May 202269.1072.6368.0271.9271.7822,872,000
12 May 202266.0068.9065.8767.7167.5827,022,900
11 May 202268.6670.8866.8266.9666.8317,237,300
10 May 202269.5770.5967.6168.9168.7817,662,700
09 May 202269.2071.4067.4867.9367.8021,770,900
06 May 202270.5571.9168.8970.3570.2115,159,800
05 May 202272.3172.5670.3671.2971.1516,603,600
04 May 202271.7773.9070.1673.6273.4817,201,900
03 May 202270.4771.9670.2071.2671.1213,539,100
02 May 202268.1670.7467.5870.6070.4615,342,800
29 Apr 202269.1071.3368.0268.1968.0616,843,500
28 Apr 202267.6570.8167.0670.1870.0421,058,400
27 Apr 202266.1368.4865.8666.4766.3417,123,600
26 Apr 202268.6969.1667.0467.0866.9518,628,700
25 Apr 202268.4270.1767.9370.1269.9820,072,100
22 Apr 202270.6470.9869.3169.4169.2718,682,400
21 Apr 202273.9774.4970.6570.9270.7817,645,300
20 Apr 202273.8176.2372.8973.2073.0619,042,600
19 Apr 202270.9673.4170.7772.7372.5915,139,000
18 Apr 202270.2572.1070.0571.1571.0117,476,700
14 Apr 202272.5672.8170.0970.1369.9918,543,500
13 Apr 202272.3673.7571.8672.3872.2418,892,000
12 Apr 202272.7973.5971.5771.9671.8218,658,500
11 Apr 202270.5572.9170.0972.0371.8921,127,900
08 Apr 202272.5072.8570.8372.1472.0020,562,600
08 Apr 20220.1 Dividend
07 Apr 202273.6774.6872.1373.2873.0422,658,600
06 Apr 202273.1874.8971.4773.7873.5428,080,100
05 Apr 202276.7178.0274.3074.6174.3621,171,400
04 Apr 202276.9078.1876.5177.6777.4124,305,700
01 Apr 202278.4378.9174.0676.1875.9333,536,100
31 Mar 202277.6779.9676.8377.8977.6334,588,600
30 Mar 202284.3086.2478.6079.1678.9070,087,000
29 Mar 202282.1082.5579.2682.0581.7841,290,700
28 Mar 202278.5980.1877.2779.8679.6026,605,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...