Singapore markets open in 7 hours 5 minutes
Straits Times Index
3,110.73 +36.47 (+1.19%) S&P 500
4,604.37 +18.78 (+0.41%) Dow
36,247.87 +130.49 (+0.36%) Nasdaq
14,403.97 +63.98 (+0.45%) Bitcoin USD
43,825.36 -127.22 (-0.29%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 73.48 | 75.35 | 73.43 | 74.96 | 74.96 | 12,000,900 |
| 07 Dec 2023 | 74.02 | 74.21 | 72.99 | 73.65 | 73.65 | 10,641,300 |
| 06 Dec 2023 | 75.30 | 75.40 | 72.93 | 73.13 | 73.13 | 8,883,900 |
| 05 Dec 2023 | 73.47 | 73.97 | 73.04 | 73.69 | 73.69 | 8,800,500 |
| 04 Dec 2023 | 75.42 | 75.60 | 73.33 | 74.29 | 74.29 | 11,659,300 |
| 01 Dec 2023 | 76.01 | 76.54 | 75.09 | 75.93 | 75.93 | 14,353,100 |
| 30 Nov 2023 | 76.82 | 77.00 | 74.97 | 76.12 | 76.12 | 21,701,600 |
| 29 Nov 2023 | 77.45 | 79.02 | 76.38 | 76.69 | 76.69 | 14,062,900 |
| 28 Nov 2023 | 75.08 | 76.24 | 73.99 | 76.12 | 76.12 | 19,225,700 |
| 27 Nov 2023 | 76.87 | 78.29 | 76.66 | 77.51 | 77.51 | 11,005,600 |
| 24 Nov 2023 | 76.68 | 77.01 | 76.37 | 76.87 | 76.87 | 4,349,600 |
| 22 Nov 2023 | 77.20 | 78.45 | 76.85 | 77.10 | 77.10 | 8,579,500 |
| 21 Nov 2023 | 77.85 | 77.93 | 76.31 | 76.71 | 76.71 | 12,016,700 |
| 20 Nov 2023 | 77.34 | 78.91 | 77.13 | 78.62 | 78.62 | 11,424,100 |
| 17 Nov 2023 | 76.60 | 77.94 | 76.47 | 77.56 | 77.56 | 9,376,900 |
| 16 Nov 2023 | 76.89 | 77.48 | 76.48 | 76.67 | 76.67 | 12,989,000 |
| 15 Nov 2023 | 77.50 | 77.50 | 76.31 | 77.14 | 77.14 | 9,954,000 |
| 14 Nov 2023 | 76.00 | 77.45 | 75.91 | 77.17 | 77.17 | 12,972,700 |
| 13 Nov 2023 | 74.15 | 75.20 | 73.39 | 74.78 | 74.78 | 9,116,000 |
| 10 Nov 2023 | 74.44 | 75.81 | 73.57 | 75.36 | 75.36 | 12,306,000 |
| 09 Nov 2023 | 73.55 | 76.10 | 73.50 | 73.57 | 73.57 | 22,435,900 |
| 08 Nov 2023 | 72.62 | 72.78 | 71.72 | 72.28 | 72.28 | 9,917,600 |
| 07 Nov 2023 | 72.48 | 73.13 | 71.71 | 72.80 | 72.80 | 8,248,400 |
| 06 Nov 2023 | 72.58 | 72.99 | 72.02 | 72.92 | 72.92 | 10,073,900 |
| 03 Nov 2023 | 71.30 | 73.19 | 71.15 | 72.58 | 72.58 | 14,455,400 |
| 02 Nov 2023 | 70.32 | 71.03 | 69.75 | 70.44 | 70.44 | 11,926,000 |
| 01 Nov 2023 | 67.00 | 69.66 | 67.00 | 69.40 | 69.40 | 16,777,500 |
| 31 Oct 2023 | 66.08 | 67.07 | 65.26 | 66.87 | 66.87 | 8,268,400 |
| 30 Oct 2023 | 66.36 | 67.55 | 65.17 | 66.07 | 66.07 | 10,667,700 |
| 27 Oct 2023 | 64.92 | 66.27 | 64.88 | 65.65 | 65.65 | 9,980,300 |
| 26 Oct 2023 | 66.45 | 67.44 | 63.88 | 64.53 | 64.53 | 16,697,900 |
| 25 Oct 2023 | 68.49 | 69.20 | 65.90 | 66.50 | 66.50 | 11,924,300 |
| 24 Oct 2023 | 67.29 | 68.35 | 67.13 | 68.07 | 68.07 | 8,450,700 |
| 23 Oct 2023 | 66.82 | 68.16 | 66.23 | 66.88 | 66.88 | 9,762,000 |
| 20 Oct 2023 | 67.56 | 68.52 | 67.14 | 67.22 | 67.22 | 11,501,700 |
| 19 Oct 2023 | 69.68 | 69.78 | 67.18 | 67.53 | 67.53 | 18,111,000 |
| 18 Oct 2023 | 68.01 | 69.55 | 67.98 | 69.14 | 69.14 | 11,201,000 |
| 17 Oct 2023 | 68.07 | 69.63 | 67.62 | 69.00 | 69.00 | 11,843,000 |
| 16 Oct 2023 | 69.01 | 70.03 | 68.14 | 69.08 | 69.08 | 11,294,100 |
| 13 Oct 2023 | 69.87 | 70.06 | 69.09 | 69.21 | 69.21 | 10,287,900 |
| 12 Oct 2023 | 70.39 | 70.72 | 69.30 | 69.75 | 69.75 | 11,408,700 |
| 11 Oct 2023 | 69.72 | 70.27 | 68.93 | 70.21 | 70.21 | 11,165,300 |
| 10 Oct 2023 | 69.49 | 70.11 | 68.89 | 69.07 | 69.07 | 9,007,600 |
| 09 Oct 2023 | 69.61 | 69.95 | 68.58 | 69.48 | 69.48 | 8,588,700 |
| 06 Oct 2023 | 68.71 | 70.33 | 68.00 | 69.96 | 69.96 | 15,105,100 |
| 06 Oct 2023 | 0.115 Dividend | |||||
| 05 Oct 2023 | 68.61 | 69.54 | 68.34 | 69.05 | 68.94 | 14,045,000 |
| 04 Oct 2023 | 68.31 | 68.50 | 67.12 | 68.11 | 68.00 | 12,912,800 |
| 03 Oct 2023 | 67.17 | 69.65 | 67.11 | 67.83 | 67.72 | 12,481,500 |
| 02 Oct 2023 | 68.24 | 69.28 | 67.06 | 67.96 | 67.85 | 14,880,500 |
| 29 Sept 2023 | 66.36 | 68.73 | 66.36 | 68.03 | 67.92 | 24,307,500 |
| 28 Sept 2023 | 65.97 | 67.09 | 63.83 | 65.20 | 65.09 | 46,749,800 |
| 27 Sept 2023 | 68.12 | 68.85 | 66.75 | 68.21 | 68.10 | 20,852,300 |
| 26 Sept 2023 | 67.97 | 69.05 | 67.59 | 67.94 | 67.83 | 12,752,500 |
| 25 Sept 2023 | 68.29 | 69.19 | 67.61 | 68.58 | 68.47 | 14,900,000 |
| 22 Sept 2023 | 68.59 | 69.75 | 67.79 | 68.88 | 68.77 | 15,487,200 |
| 21 Sept 2023 | 69.00 | 69.29 | 67.83 | 67.90 | 67.79 | 14,967,500 |
| 20 Sept 2023 | 70.95 | 72.31 | 69.65 | 69.68 | 69.56 | 15,522,100 |
| 19 Sept 2023 | 70.62 | 71.06 | 69.97 | 70.71 | 70.59 | 10,399,000 |
| 18 Sept 2023 | 70.65 | 71.05 | 69.91 | 70.50 | 70.38 | 12,735,700 |
| 15 Sept 2023 | 71.29 | 71.63 | 69.64 | 69.88 | 69.76 | 16,411,400 |
| 14 Sept 2023 | 71.67 | 72.23 | 71.28 | 71.79 | 71.67 | 11,170,300 |
| 13 Sept 2023 | 71.05 | 71.86 | 70.36 | 70.85 | 70.73 | 14,525,500 |
| 12 Sept 2023 | 69.96 | 71.69 | 69.79 | 70.31 | 70.19 | 11,062,100 |
| 11 Sept 2023 | 70.83 | 70.86 | 69.31 | 70.03 | 69.91 | 9,310,400 |
| 08 Sept 2023 | 69.77 | 70.61 | 69.61 | 70.18 | 70.06 | 9,805,000 |
| 07 Sept 2023 | 69.45 | 70.29 | 69.10 | 69.87 | 69.75 | 12,043,200 |
| 06 Sept 2023 | 70.13 | 70.66 | 69.64 | 70.41 | 70.29 | 9,192,800 |
| 05 Sept 2023 | 69.91 | 71.16 | 69.53 | 70.29 | 70.17 | 11,144,300 |
| 01 Sept 2023 | 70.21 | 70.62 | 69.55 | 70.39 | 70.27 | 10,769,200 |
| 31 Aug 2023 | 67.97 | 70.54 | 67.97 | 69.94 | 69.82 | 18,420,900 |
| 30 Aug 2023 | 67.19 | 68.70 | 66.52 | 68.09 | 67.98 | 16,892,200 |
| 29 Aug 2023 | 64.90 | 67.03 | 64.87 | 66.68 | 66.57 | 9,955,000 |
| 28 Aug 2023 | 65.72 | 66.11 | 64.66 | 65.31 | 65.20 | 9,904,900 |
| 25 Aug 2023 | 63.46 | 64.39 | 62.63 | 63.72 | 63.61 | 9,409,000 |
| 24 Aug 2023 | 66.14 | 66.24 | 63.37 | 63.69 | 63.58 | 12,661,600 |
| 23 Aug 2023 | 63.57 | 65.62 | 63.17 | 65.19 | 65.08 | 10,747,400 |
| 22 Aug 2023 | 64.30 | 65.08 | 63.29 | 63.41 | 63.30 | 8,877,800 |
| 21 Aug 2023 | 63.68 | 64.19 | 62.86 | 63.96 | 63.85 | 11,311,900 |
| 18 Aug 2023 | 62.31 | 63.86 | 61.75 | 63.59 | 63.48 | 9,573,600 |
| 17 Aug 2023 | 64.49 | 64.71 | 63.40 | 63.56 | 63.45 | 9,933,300 |
| 16 Aug 2023 | 65.00 | 65.23 | 64.09 | 64.22 | 64.11 | 9,895,400 |
| 15 Aug 2023 | 67.59 | 67.63 | 65.32 | 65.33 | 65.22 | 13,808,500 |
| 14 Aug 2023 | 64.37 | 68.48 | 64.20 | 68.28 | 68.17 | 21,954,000 |
| 11 Aug 2023 | 64.90 | 65.31 | 64.07 | 64.37 | 64.26 | 11,820,800 |
| 10 Aug 2023 | 67.06 | 67.46 | 64.93 | 65.44 | 65.33 | 12,775,300 |
| 09 Aug 2023 | 67.78 | 67.97 | 66.62 | 66.70 | 66.59 | 10,043,200 |
| 08 Aug 2023 | 68.70 | 68.76 | 66.96 | 67.65 | 67.54 | 14,767,800 |
| 07 Aug 2023 | 69.85 | 70.23 | 68.83 | 69.38 | 69.26 | 10,537,500 |
| 04 Aug 2023 | 69.50 | 70.93 | 69.13 | 69.91 | 69.79 | 11,250,200 |
| 03 Aug 2023 | 67.57 | 69.39 | 67.16 | 69.18 | 69.06 | 11,075,200 |
| 02 Aug 2023 | 69.75 | 69.85 | 67.34 | 68.17 | 68.06 | 14,004,400 |
| 01 Aug 2023 | 71.00 | 71.08 | 69.89 | 70.76 | 70.64 | 13,141,100 |
| 31 Jul 2023 | 71.12 | 71.77 | 70.87 | 71.39 | 71.27 | 11,193,800 |
| 28 Jul 2023 | 71.58 | 72.13 | 70.66 | 71.20 | 71.08 | 11,932,900 |
| 27 Jul 2023 | 70.48 | 72.34 | 69.96 | 71.07 | 70.95 | 25,068,300 |
| 26 Jul 2023 | 65.00 | 67.88 | 65.00 | 67.38 | 67.27 | 14,920,600 |
| 25 Jul 2023 | 65.40 | 66.00 | 65.08 | 65.68 | 65.57 | 8,610,900 |
| 24 Jul 2023 | 65.36 | 66.64 | 65.22 | 65.48 | 65.37 | 10,272,700 |
| 21 Jul 2023 | 65.29 | 66.16 | 64.34 | 65.65 | 65.54 | 24,536,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.