Singapore markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.32+2.72 (+3.85%)
At close: 04:00PM EDT
73.60 +0.28 (+0.38%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202271.7673.4471.6473.3273.3213,071,300
26 May 202266.3971.0466.3570.6070.6014,902,500
25 May 202265.9368.8565.9067.8767.8716,241,200
24 May 202268.3668.4166.0166.6266.6218,764,500
23 May 202268.7770.2068.5269.5969.5912,356,200
20 May 202270.6070.6966.1168.9068.9020,299,100
19 May 202270.7671.7069.0569.4069.4017,558,000
18 May 202273.1874.2270.0971.0571.0520,635,100
17 May 202272.2574.7372.1574.4874.4817,671,500
16 May 202271.5172.0470.3270.4770.4713,394,700
13 May 202269.1072.6368.0271.9271.9222,862,100
12 May 202266.0068.9065.8767.7167.7127,022,900
11 May 202268.6670.8866.8266.9666.9617,237,300
10 May 202269.5770.5967.6168.9168.9117,662,700
09 May 202269.2071.4067.4867.9367.9321,770,900
06 May 202270.5571.9168.8970.3570.3515,156,300
05 May 202272.3172.5670.3671.2971.2916,603,600
04 May 202271.7773.9070.1673.6273.6217,201,900
03 May 202270.4771.9670.2071.2671.2613,539,100
02 May 202268.1670.7467.5870.6070.6015,342,800
29 Apr 202269.1071.3368.0268.1968.1916,832,200
28 Apr 202267.6570.8167.0670.1870.1821,058,400
27 Apr 202266.1368.4865.8666.4766.4717,123,600
26 Apr 202268.6969.1667.0467.0867.0818,628,700
25 Apr 202268.4270.1767.9370.1270.1220,072,100
22 Apr 202270.6470.9869.3169.4169.4118,682,400
21 Apr 202273.9774.4970.6570.9270.9217,645,300
20 Apr 202273.8176.2372.8973.2073.2019,042,600
19 Apr 202270.9673.4170.7772.7372.7315,139,000
18 Apr 202270.2572.1070.0571.1571.1517,476,700
14 Apr 202272.5672.8170.0970.1370.1318,543,500
13 Apr 202272.3673.7571.8672.3872.3818,892,000
12 Apr 202272.7973.5971.5771.9671.9618,658,500
11 Apr 202270.5572.9170.0972.0372.0321,127,900
08 Apr 202272.5072.8570.8372.1472.1420,562,600
08 Apr 20220.1 Dividend
07 Apr 202273.6774.6872.1373.2873.1822,658,600
06 Apr 202273.1874.8971.4773.7873.6828,080,100
05 Apr 202276.7178.0274.3074.6174.5121,171,400
04 Apr 202276.9078.1876.5177.6777.5624,305,700
01 Apr 202278.4378.9174.0676.1876.0833,536,100
31 Mar 202277.6779.9676.8377.8977.7834,588,600
30 Mar 202284.3086.2478.6079.1679.0570,087,000
29 Mar 202282.1082.5579.2682.0581.9441,290,700
28 Mar 202278.5980.1877.2779.8679.7526,605,300
25 Mar 202278.2778.3075.1378.1077.9922,491,000
24 Mar 202275.9078.5475.3278.2178.1023,348,000
23 Mar 202277.8678.2275.0875.6575.5528,059,800
22 Mar 202277.7079.7377.5179.1279.0116,768,000
21 Mar 202278.9979.8975.5378.3578.2430,878,200
18 Mar 202279.1081.2078.0679.4179.3028,601,200
17 Mar 202278.2080.5877.2080.5280.4121,612,200
16 Mar 202276.4779.7176.1579.6779.5635,742,800
15 Mar 202270.0573.5368.3473.1173.0122,851,000
14 Mar 202271.7572.4868.9669.4069.3124,893,400
11 Mar 202276.6676.7072.6472.8272.7222,786,500
10 Mar 202277.7477.7473.8175.7275.6221,692,000
09 Mar 202279.9780.4977.5479.4479.3319,647,900
08 Mar 202276.2580.2573.9377.1677.0528,343,200
07 Mar 202281.7682.9775.6375.7075.6026,715,500
04 Mar 202287.4287.4280.5281.9181.8028,211,500
03 Mar 202291.6292.1988.3989.1889.0622,099,800
02 Mar 202287.1794.0787.0393.3093.1728,398,700
01 Mar 202288.5689.8484.6686.2686.1420,794,800
28 Feb 202288.4589.7587.1688.8688.7417,269,800
25 Feb 202287.9690.4887.2890.1089.9815,008,700
24 Feb 202284.1388.9483.7988.8388.7124,472,300
23 Feb 202291.4791.8787.0787.3187.1919,135,400
22 Feb 202289.8493.9788.6790.5790.4524,825,700
18 Feb 202294.5394.6888.9090.8090.6819,530,500
17 Feb 202295.0496.0093.4993.7393.6017,943,300
16 Feb 202294.4496.4993.5796.0695.9315,573,600
15 Feb 202291.0196.5091.0196.0095.8727,069,700
14 Feb 202291.9993.1788.7189.8689.7423,499,100
11 Feb 202291.2894.5888.9589.7689.6431,000,000
10 Feb 202289.1994.6488.4891.0290.9033,820,700
09 Feb 202284.6088.7883.5688.1288.0022,386,900
08 Feb 202281.1584.4081.0084.1284.0118,315,700
07 Feb 202281.3682.0480.4880.8780.7611,799,800
04 Feb 202281.2282.1979.8481.1781.0615,657,500
03 Feb 202282.6785.1881.7181.9781.8619,598,200
02 Feb 202282.9284.7082.5484.5184.3919,862,800
01 Feb 202282.2082.3980.4281.4581.3415,237,400
31 Jan 202278.9682.3178.0282.2782.1621,898,200
28 Jan 202277.3779.2875.5279.2779.1624,434,600
27 Jan 202283.5183.7078.3978.7278.6122,694,000
26 Jan 202283.2584.7980.6181.9781.8621,018,700
25 Jan 202280.9282.4279.6580.7280.6122,128,400
24 Jan 202280.2783.0477.6482.9582.8429,757,100
21 Jan 202284.2285.1481.5281.9381.8229,716,300
20 Jan 202290.2890.3384.9385.0784.9524,701,300
19 Jan 202293.7294.7889.7790.0089.8819,043,800
18 Jan 202295.5395.9592.5492.8792.7419,900,500
14 Jan 202294.4497.4394.4097.3697.2318,385,000
13 Jan 202296.5098.1195.3095.6295.4923,679,800
12 Jan 202295.1696.2393.7895.1194.9813,339,200
11 Jan 202292.4694.2791.6594.2094.0714,924,900
10 Jan 202294.2695.6791.0493.8993.7620,290,000
07 Jan 202296.0997.1993.9494.4594.3214,857,900
06 Jan 202295.1096.7194.1295.6595.5222,320,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...