Australia markets close in 28 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.70-0.84 (-0.82%)
At close: 04:00PM EDT
101.60 -0.10 (-0.10%)
After hours: 07:59PM EDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Oct 2024102.25102.29100.32101.70101.7018,418,700
08 Oct 2024102.18102.94101.26102.54102.5418,858,300
07 Oct 2024102.16104.59100.81102.91102.9121,749,300
07 Oct 20240.115 Dividend
04 Oct 2024103.65104.24101.40102.25102.1421,911,200
03 Oct 202499.47102.5399.40101.82101.7122,176,700
02 Oct 2024100.59102.1299.3399.8599.7426,334,900
01 Oct 2024103.40104.2098.94100.31100.2034,309,800
30 Sept 2024106.08106.75102.26103.71103.5939,544,700
27 Sept 2024110.50110.97107.03107.50107.3842,960,200
26 Sept 2024113.10114.80107.53109.88109.76107,965,900
25 Sept 202494.1696.1893.9395.7795.6654,762,900
24 Sept 202494.7395.0092.7694.0093.8923,043,200
23 Sept 202492.6894.8092.5893.5793.4623,394,100
20 Sept 202488.4090.9788.3390.9090.8028,711,000
19 Sept 202489.3590.3987.5889.2589.1525,208,900
18 Sept 202487.9989.2086.7187.3587.2520,130,600
17 Sept 202488.0689.5787.5488.7388.6317,744,800
16 Sept 202487.2488.2485.9287.1887.0826,494,300
13 Sept 202488.0991.4787.8791.2291.1221,267,200
12 Sept 202487.1088.0384.1287.2187.1130,982,500
11 Sept 202488.2090.8386.0890.6590.5520,879,600
10 Sept 202486.9787.1984.8786.8586.7517,019,000
09 Sept 202487.8587.9685.0186.2786.1720,526,400
06 Sept 202489.3789.6585.2686.3886.2823,587,100
05 Sept 202488.1090.7087.7689.3989.2913,890,700
04 Sept 202488.3690.7387.8189.2989.1916,356,500
03 Sept 202493.6393.8888.3188.5888.4828,897,200
30 Aug 202496.9298.4194.9996.2496.1318,819,400
29 Aug 202496.5697.9894.9995.5795.4618,984,300
28 Aug 202497.3697.6892.7094.8694.7525,564,300
27 Aug 202497.0998.4996.6797.8697.7517,234,600
26 Aug 2024100.67102.1997.6198.9198.8026,752,300
23 Aug 2024103.04104.41100.31102.85102.7325,465,100
22 Aug 2024108.95111.00103.96104.26104.1417,967,000
21 Aug 2024108.16108.40106.21108.33108.2113,658,900
20 Aug 2024108.33109.19106.16107.99107.8716,075,500
19 Aug 2024107.25108.72104.76108.63108.5115,744,600
16 Aug 2024106.83109.47105.35107.99107.8718,383,300
15 Aug 2024103.51108.05102.75106.95106.8329,128,000
14 Aug 2024101.00101.9598.07100.41100.3022,459,000
13 Aug 202496.6297.7894.9197.4497.3323,565,500
12 Aug 202493.1096.5392.6394.6494.5318,886,600
09 Aug 202491.7994.5391.4593.0892.9821,627,200
08 Aug 202488.4892.8588.0392.0791.9724,760,700
07 Aug 202493.3893.5886.5886.8086.7029,483,800
06 Aug 202489.2090.8687.1589.0088.9026,460,000
05 Aug 202487.6392.2584.9190.4290.3236,977,600
02 Aug 202497.1697.6991.0792.7092.6036,039,400
01 Aug 2024107.18107.8699.95101.51101.4031,643,700
31 July 2024109.85111.34107.75109.82109.7026,503,600
30 July 2024109.00109.25102.17102.56102.4423,915,100
29 July 2024110.54111.03107.14107.85107.7313,517,700
26 July 2024110.00110.63107.78109.41109.2918,547,900
25 July 2024106.80110.70105.04107.45107.3329,068,400
24 July 2024111.47114.04110.00110.28110.1625,261,000
23 July 2024115.13116.34113.83114.25114.1214,707,700
22 July 2024115.36115.58113.64115.28115.1523,837,800
19 July 2024116.69117.21113.85114.26114.1318,038,900
18 July 2024120.50121.64114.09117.45117.3230,404,900
17 July 2024122.58123.03119.23119.50119.3731,414,100
16 July 2024130.42130.97127.24127.49127.3521,312,600
15 July 2024133.91135.35130.03130.87130.7220,416,000
12 July 2024131.75134.43130.72133.55133.4020,726,900
11 July 2024136.36136.43130.07130.23130.0825,401,500
10 July 2024133.10136.50132.70136.39136.2422,460,200
09 July 2024131.75135.21130.88131.14130.9921,850,900
08 July 2024131.29133.27130.09130.69130.5420,500,700
08 July 20240.115 Dividend
05 July 2024136.82137.13130.91131.60131.3430,104,600
03 July 2024132.66136.82132.43136.82136.5514,507,100
02 July 2024129.91132.71129.42132.59132.3320,776,000
01 July 2024130.50132.08127.27131.52131.2624,749,000
28 June 2024132.82135.42130.75131.53131.2738,140,600
27 June 2024135.79137.39131.08132.23131.9768,172,700
26 June 2024143.04144.07139.54142.36142.0855,490,300
25 June 2024140.07141.13137.75141.12140.8432,370,000
24 June 2024142.44142.83137.89139.01138.7332,410,100
21 June 2024137.65142.60135.70139.54139.2651,189,700
20 June 2024157.01157.41142.91144.19143.9041,285,000
18 June 2024151.74157.54151.51153.45153.1442,192,600
17 June 2024145.58148.75142.14147.83147.5323,909,000
14 June 2024141.80142.49139.65141.36141.0814,028,500
13 June 2024142.79144.22140.26143.14142.8516,312,900
12 June 2024138.51141.71136.83140.75140.4716,973,600
11 June 2024135.32135.85131.78135.07134.8014,125,000
10 June 2024129.71135.67129.71134.82134.5514,668,200
07 June 2024130.21132.54129.62130.94130.6812,139,500
06 June 2024133.84134.13129.18130.07129.8115,505,000
05 June 2024128.80133.87127.65133.71133.4422,301,800
04 June 2024127.35127.86125.42126.64126.3912,995,500
03 June 2024128.13128.84125.15128.17127.9116,134,300
31 May 2024126.35127.32121.01125.00124.7524,153,800
30 May 2024130.30131.67125.70126.29126.0412,666,200
29 May 2024130.00133.10129.90131.58131.3211,242,500
28 May 2024131.76133.30129.27132.67132.4014,143,000
24 May 2024127.82130.40126.60129.49129.2314,028,000
23 May 2024131.77131.95124.66126.27126.0220,747,400
22 May 2024127.79127.87125.24126.28126.0311,190,100
21 May 2024124.20128.82123.28127.50127.2515,717,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...