Singapore markets open in 7 hours 5 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.96+1.31 (+1.78%)
At close: 04:00PM EST
74.91 -0.05 (-0.07%)
After hours: 07:59PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202373.4875.3573.4374.9674.9612,000,900
07 Dec 202374.0274.2172.9973.6573.6510,641,300
06 Dec 202375.3075.4072.9373.1373.138,883,900
05 Dec 202373.4773.9773.0473.6973.698,800,500
04 Dec 202375.4275.6073.3374.2974.2911,659,300
01 Dec 202376.0176.5475.0975.9375.9314,353,100
30 Nov 202376.8277.0074.9776.1276.1221,701,600
29 Nov 202377.4579.0276.3876.6976.6914,062,900
28 Nov 202375.0876.2473.9976.1276.1219,225,700
27 Nov 202376.8778.2976.6677.5177.5111,005,600
24 Nov 202376.6877.0176.3776.8776.874,349,600
22 Nov 202377.2078.4576.8577.1077.108,579,500
21 Nov 202377.8577.9376.3176.7176.7112,016,700
20 Nov 202377.3478.9177.1378.6278.6211,424,100
17 Nov 202376.6077.9476.4777.5677.569,376,900
16 Nov 202376.8977.4876.4876.6776.6712,989,000
15 Nov 202377.5077.5076.3177.1477.149,954,000
14 Nov 202376.0077.4575.9177.1777.1712,972,700
13 Nov 202374.1575.2073.3974.7874.789,116,000
10 Nov 202374.4475.8173.5775.3675.3612,306,000
09 Nov 202373.5576.1073.5073.5773.5722,435,900
08 Nov 202372.6272.7871.7272.2872.289,917,600
07 Nov 202372.4873.1371.7172.8072.808,248,400
06 Nov 202372.5872.9972.0272.9272.9210,073,900
03 Nov 202371.3073.1971.1572.5872.5814,455,400
02 Nov 202370.3271.0369.7570.4470.4411,926,000
01 Nov 202367.0069.6667.0069.4069.4016,777,500
31 Oct 202366.0867.0765.2666.8766.878,268,400
30 Oct 202366.3667.5565.1766.0766.0710,667,700
27 Oct 202364.9266.2764.8865.6565.659,980,300
26 Oct 202366.4567.4463.8864.5364.5316,697,900
25 Oct 202368.4969.2065.9066.5066.5011,924,300
24 Oct 202367.2968.3567.1368.0768.078,450,700
23 Oct 202366.8268.1666.2366.8866.889,762,000
20 Oct 202367.5668.5267.1467.2267.2211,501,700
19 Oct 202369.6869.7867.1867.5367.5318,111,000
18 Oct 202368.0169.5567.9869.1469.1411,201,000
17 Oct 202368.0769.6367.6269.0069.0011,843,000
16 Oct 202369.0170.0368.1469.0869.0811,294,100
13 Oct 202369.8770.0669.0969.2169.2110,287,900
12 Oct 202370.3970.7269.3069.7569.7511,408,700
11 Oct 202369.7270.2768.9370.2170.2111,165,300
10 Oct 202369.4970.1168.8969.0769.079,007,600
09 Oct 202369.6169.9568.5869.4869.488,588,700
06 Oct 202368.7170.3368.0069.9669.9615,105,100
06 Oct 20230.115 Dividend
05 Oct 202368.6169.5468.3469.0568.9414,045,000
04 Oct 202368.3168.5067.1268.1168.0012,912,800
03 Oct 202367.1769.6567.1167.8367.7212,481,500
02 Oct 202368.2469.2867.0667.9667.8514,880,500
29 Sept 202366.3668.7366.3668.0367.9224,307,500
28 Sept 202365.9767.0963.8365.2065.0946,749,800
27 Sept 202368.1268.8566.7568.2168.1020,852,300
26 Sept 202367.9769.0567.5967.9467.8312,752,500
25 Sept 202368.2969.1967.6168.5868.4714,900,000
22 Sept 202368.5969.7567.7968.8868.7715,487,200
21 Sept 202369.0069.2967.8367.9067.7914,967,500
20 Sept 202370.9572.3169.6569.6869.5615,522,100
19 Sept 202370.6271.0669.9770.7170.5910,399,000
18 Sept 202370.6571.0569.9170.5070.3812,735,700
15 Sept 202371.2971.6369.6469.8869.7616,411,400
14 Sept 202371.6772.2371.2871.7971.6711,170,300
13 Sept 202371.0571.8670.3670.8570.7314,525,500
12 Sept 202369.9671.6969.7970.3170.1911,062,100
11 Sept 202370.8370.8669.3170.0369.919,310,400
08 Sept 202369.7770.6169.6170.1870.069,805,000
07 Sept 202369.4570.2969.1069.8769.7512,043,200
06 Sept 202370.1370.6669.6470.4170.299,192,800
05 Sept 202369.9171.1669.5370.2970.1711,144,300
01 Sept 202370.2170.6269.5570.3970.2710,769,200
31 Aug 202367.9770.5467.9769.9469.8218,420,900
30 Aug 202367.1968.7066.5268.0967.9816,892,200
29 Aug 202364.9067.0364.8766.6866.579,955,000
28 Aug 202365.7266.1164.6665.3165.209,904,900
25 Aug 202363.4664.3962.6363.7263.619,409,000
24 Aug 202366.1466.2463.3763.6963.5812,661,600
23 Aug 202363.5765.6263.1765.1965.0810,747,400
22 Aug 202364.3065.0863.2963.4163.308,877,800
21 Aug 202363.6864.1962.8663.9663.8511,311,900
18 Aug 202362.3163.8661.7563.5963.489,573,600
17 Aug 202364.4964.7163.4063.5663.459,933,300
16 Aug 202365.0065.2364.0964.2264.119,895,400
15 Aug 202367.5967.6365.3265.3365.2213,808,500
14 Aug 202364.3768.4864.2068.2868.1721,954,000
11 Aug 202364.9065.3164.0764.3764.2611,820,800
10 Aug 202367.0667.4664.9365.4465.3312,775,300
09 Aug 202367.7867.9766.6266.7066.5910,043,200
08 Aug 202368.7068.7666.9667.6567.5414,767,800
07 Aug 202369.8570.2368.8369.3869.2610,537,500
04 Aug 202369.5070.9369.1369.9169.7911,250,200
03 Aug 202367.5769.3967.1669.1869.0611,075,200
02 Aug 202369.7569.8567.3468.1768.0614,004,400
01 Aug 202371.0071.0869.8970.7670.6413,141,100
31 Jul 202371.1271.7770.8771.3971.2711,193,800
28 Jul 202371.5872.1370.6671.2071.0811,932,900
27 Jul 202370.4872.3469.9671.0770.9525,068,300
26 Jul 202365.0067.8865.0067.3867.2714,920,600
25 Jul 202365.4066.0065.0865.6865.578,610,900
24 Jul 202365.3666.6465.2265.4865.3710,272,700
21 Jul 202365.2966.1664.3465.6565.5424,536,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...