Singapore markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.49-3.38 (-2.58%)
At close: 04:00PM EDT
122.35 -5.14 (-4.03%)
Pre-market: 07:49AM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2024130.42130.97127.24127.49127.4921,256,900
15 Jul 2024133.91135.35130.03130.87130.8720,416,000
12 Jul 2024131.75134.43130.72133.55133.5520,699,500
11 Jul 2024136.36136.43130.07130.23130.2325,401,500
10 Jul 2024133.10136.50132.70136.39136.3922,460,200
09 Jul 2024131.75135.21130.88131.14131.1421,850,900
08 Jul 2024131.29133.27130.09130.69130.6920,500,700
08 Jul 20240.115 Dividend
05 Jul 2024136.82137.13130.91131.60131.4930,104,600
03 Jul 2024132.66136.82132.43136.82136.7014,507,100
02 Jul 2024129.91132.71129.42132.59132.4720,776,000
01 Jul 2024130.50132.08127.27131.52131.4124,749,000
28 Jun 2024132.82135.42130.75131.53131.4238,140,600
27 Jun 2024135.79137.39131.08132.23132.1168,172,700
26 Jun 2024143.04144.07139.54142.36142.2455,490,300
25 Jun 2024140.07141.13137.75141.12141.0032,370,000
24 Jun 2024142.44142.83137.89139.01138.8932,410,100
21 Jun 2024137.65142.60135.70139.54139.4251,189,700
20 Jun 2024157.01157.41142.91144.19144.0641,285,000
18 Jun 2024151.74157.54151.51153.45153.3242,192,600
17 Jun 2024145.58148.75142.14147.83147.7023,909,000
14 Jun 2024141.80142.49139.65141.36141.2414,028,500
13 Jun 2024142.79144.22140.26143.14143.0116,312,900
12 Jun 2024138.51141.71136.83140.75140.6316,973,600
11 Jun 2024135.32135.85131.78135.07134.9514,125,000
10 Jun 2024129.71135.67129.71134.82134.7014,668,200
07 Jun 2024130.21132.54129.62130.94130.8312,139,500
06 Jun 2024133.84134.13129.18130.07129.9615,505,000
05 Jun 2024128.80133.87127.65133.71133.5922,301,800
04 Jun 2024127.35127.86125.42126.64126.5312,995,500
03 Jun 2024128.13128.84125.15128.17128.0616,134,300
31 May 2024126.35127.32121.01125.00124.8924,153,800
30 May 2024130.30131.67125.70126.29126.1812,666,200
29 May 2024130.00133.10129.90131.58131.4711,242,500
28 May 2024131.76133.30129.27132.67132.5514,143,000
24 May 2024127.82130.40126.60129.49129.3814,028,000
23 May 2024131.77131.95124.66126.27126.1620,747,400
22 May 2024127.79127.87125.24126.28126.1711,190,100
21 May 2024124.20128.82123.28127.50127.3915,717,800
20 May 2024127.13131.02126.64129.00128.8919,123,200
17 May 2024128.36129.03124.86125.29125.1813,774,700
16 May 2024127.93130.13127.05127.89127.7815,874,700
15 May 2024126.23127.95125.44127.81127.7014,265,100
14 May 2024122.99125.04121.67124.81124.7013,887,700
13 May 2024122.93124.11121.65123.00122.8916,643,200
10 May 2024120.04121.85119.18121.24121.1313,922,400
09 May 2024119.32119.63117.44117.81117.7111,524,800
08 May 2024118.30120.47118.22119.32119.2210,867,900
07 May 2024120.15121.41119.18119.21119.1112,508,300
06 May 2024119.78121.37118.02120.13120.0322,538,700
03 May 2024115.03115.48113.45114.70114.6015,564,400
02 May 2024111.74112.41109.43112.33112.2315,439,200
01 May 2024110.52113.73108.75109.70109.6016,686,200
30 Apr 2024114.18116.28112.93112.96112.8614,845,600
29 Apr 2024113.81114.75112.11114.36114.2614,419,100
26 Apr 2024112.00115.06111.60114.84114.7420,630,700
25 Apr 2024109.37113.06108.07111.58111.4818,342,800
24 Apr 2024112.72113.95109.23111.78111.6820,505,900
23 Apr 2024109.71112.89108.91112.46112.3617,887,500
22 Apr 2024107.60110.23106.63109.12109.0219,820,900
19 Apr 2024109.66110.88105.72106.77106.6833,744,300
18 Apr 2024116.00117.62111.48111.93111.8332,146,900
17 Apr 2024122.02124.42116.20116.33116.2325,546,500
16 Apr 2024119.53122.55118.36121.77121.6617,452,400
15 Apr 2024123.63124.78120.61121.37121.2617,732,600
12 Apr 2024125.25125.99121.83122.52122.4124,720,100
11 Apr 2024122.90127.56122.08127.51127.4021,745,300
10 Apr 2024120.00124.48119.93122.20122.0922,242,300
09 Apr 2024124.89126.14121.27122.63122.5219,243,800
08 Apr 2024129.06129.70122.61122.95122.8427,955,800
05 Apr 2024124.40125.69121.20123.58123.4723,290,900
04 Apr 2024130.18130.54123.65124.09123.9836,009,900
03 Apr 2024122.20128.28121.33128.01127.9040,130,100
02 Apr 2024122.71123.68120.92122.75122.6425,026,400
01 Apr 2024119.20127.38119.00124.30124.1944,309,400
28 Mar 2024119.44119.63117.35117.89117.7921,047,800
28 Mar 20240.115 Dividend
27 Mar 2024119.30120.11117.08119.25119.0329,320,700
26 Mar 2024119.00122.46118.17118.80118.5844,295,100
25 Mar 2024110.24121.41110.16117.13116.9155,766,100
22 Mar 2024109.31111.34107.05110.21110.0137,249,900
21 Mar 2024113.37113.50108.78109.85109.6589,554,100
20 Mar 202494.9996.6893.5996.2596.0739,807,400
19 Mar 202492.5894.1691.0094.0093.8321,054,700
18 Mar 202496.8297.0893.6993.7893.6123,140,300
15 Mar 202492.4894.7092.0293.2593.0829,539,200
14 Mar 202493.3093.4590.3091.4391.2616,718,900
13 Mar 202495.3295.3493.1094.1693.9916,732,600
12 Mar 202495.3397.5093.6497.4297.2414,993,700
11 Mar 202495.9096.4693.5394.5194.3415,673,300
08 Mar 202499.88101.8597.3297.6297.4422,353,100
07 Mar 202498.9399.6997.4798.9898.8024,843,300
06 Mar 202495.0596.4394.5695.5695.3814,232,400
05 Mar 202494.2595.3793.2894.4794.3012,887,500
04 Mar 202496.9397.3894.6295.7795.5920,913,200
01 Mar 202491.9296.0691.9295.1594.9823,430,400
29 Feb 202490.6590.8388.8290.6190.4417,027,000
28 Feb 202490.4690.7989.3089.7189.5514,190,700
27 Feb 202491.8992.7590.4991.8591.6821,422,700
26 Feb 202489.6892.3588.9089.4689.3028,920,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...