Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
81.62-1.26 (-1.52%)
At close: 04:00PM EST
81.58 -0.04 (-0.05%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
30 Sep 20210.1 Dividend
29 Sep 202171.1673.3270.2271.6471.5438,169,200
28 Sep 202174.5074.9973.0673.1073.0027,311,500
27 Sep 202173.6575.8873.5175.1875.0818,435,200
24 Sep 202173.3074.5073.0774.0573.9514,804,300
23 Sep 202173.6174.7973.2574.0473.9417,304,500
22 Sep 202173.0474.5872.6473.9773.8716,996,100
21 Sep 202172.9273.1371.6672.1472.0416,026,800
20 Sep 202172.6072.7671.1972.3772.2723,228,300
17 Sep 202174.4174.5073.3274.3074.2020,449,600
16 Sep 202173.3074.9672.7874.6374.5312,867,700
15 Sep 202172.9573.9371.7673.8273.7215,258,800
14 Sep 202173.7974.1272.9173.4973.3913,945,100
13 Sep 202174.5675.2273.5274.3574.2515,796,700
10 Sep 202173.7775.6373.4673.5073.4018,227,500
09 Sep 202171.6373.2771.4272.8772.7714,638,100
08 Sep 202173.2073.2471.1172.2772.1717,375,500
07 Sep 202173.7674.4973.1673.6473.5412,028,400
03 Sep 202174.0074.7273.6073.8173.719,222,500
02 Sep 202173.2174.0172.3173.9973.8914,803,300
01 Sep 202174.3274.3273.0273.7273.6214,007,100
31 Aug 202173.6874.6273.3273.7073.6014,807,400
30 Aug 202174.1274.7572.8373.1673.0612,810,700
27 Aug 202172.4674.1572.1574.0073.9014,980,000
26 Aug 202173.2373.2471.7072.7772.6720,315,100
25 Aug 202172.7977.0372.1874.0473.9436,552,100
24 Aug 202172.1472.6971.6971.9871.8818,092,700
23 Aug 202170.8471.8868.9071.7471.6422,265,000
20 Aug 202170.1471.0369.5870.2370.1314,594,200
19 Aug 202170.1470.8269.0470.2870.1818,022,600
18 Aug 202171.2571.8870.5870.6270.5214,004,300
17 Aug 202170.1771.4569.6170.7870.6817,545,800
16 Aug 202170.2071.7669.9270.9370.8318,135,900
13 Aug 202170.0571.2469.8870.9270.8225,285,800
12 Aug 202172.1872.2068.8170.2570.1572,492,400
11 Aug 202176.0476.0573.7275.0374.9331,624,900
10 Aug 202179.8279.8275.7775.9175.8040,705,000
09 Aug 202181.7382.0480.0880.2180.1013,363,300
06 Aug 202181.2082.8881.0582.0081.8914,609,900
05 Aug 202182.1483.0781.1681.4981.3814,821,000
04 Aug 202180.4583.0979.5481.9881.8729,176,900
03 Aug 202178.8781.0777.9480.8680.7525,807,600
02 Aug 202179.0479.4977.4777.6477.5314,904,200
30 Jul 202176.1378.1176.0677.5877.4712,525,000
29 Jul 202176.0877.1275.9577.0876.9714,529,400
28 Jul 202174.5576.0174.3875.5575.4414,348,300
27 Jul 202174.7974.7972.5174.2274.1223,940,500
26 Jul 202175.8177.4875.5176.3076.1912,023,900
23 Jul 202175.9376.0474.9075.9475.8312,345,200
22 Jul 202176.2376.2574.4675.5375.4219,042,200
21 Jul 202175.3577.2475.3477.1977.0815,945,800
20 Jul 202174.6675.9273.7775.3975.2814,855,800
19 Jul 202173.8474.6873.2074.5874.4823,436,900
16 Jul 202177.1677.6174.8475.0174.9119,132,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...