MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202369.9970.5568.2969.1769.1713,457,700
01 June 202368.9469.7968.1069.0969.0918,153,000
31 May 202368.9069.8567.9268.2068.2030,403,600
30 May 202374.3974.7771.5871.6971.6924,454,700
26 May 202369.8874.5969.8073.9373.9333,410,000
25 May 202369.7569.8867.5169.6169.6129,021,500
24 May 202364.9566.7364.8866.5366.5315,806,600
23 May 202365.8567.5665.7166.0166.0115,896,200
22 May 202365.7566.7564.7666.2366.2337,491,000
19 May 202367.5768.3966.4368.1768.1716,807,800
18 May 202365.9868.5965.0867.5767.5730,688,000
17 May 202364.5865.3263.4464.9264.9215,947,700
16 May 202364.5565.2263.3063.7363.7315,259,000
15 May 202362.2364.8761.8064.6464.6422,227,200
12 May 202361.9962.1960.1560.9260.9212,123,400
11 May 202360.5961.8160.0761.6161.6115,536,600
10 May 202361.9262.3159.7959.9959.9914,548,700
09 May 202359.8861.3959.5560.9360.9311,895,200
08 May 202361.2561.3560.3160.8760.8711,510,400
05 May 202360.6161.7460.1161.2361.2312,305,900
04 May 202360.5560.9659.9060.5160.5113,357,900
03 May 202361.4962.1860.8260.9160.9110,818,100
02 May 202362.2362.5861.2561.9061.9012,237,600
01 May 202363.8964.1062.3162.3562.3512,823,400
28 Apr 202362.4364.4462.3064.3664.3618,088,800
27 Apr 202360.7561.9660.1361.9061.9013,524,600
26 Apr 202359.5861.1859.3461.0261.0225,385,000
25 Apr 202359.1359.3458.0358.1458.1415,987,300
24 Apr 202360.1060.8859.3559.5159.5113,402,600
21 Apr 202361.1561.4560.7361.1361.139,606,200
20 Apr 202359.8861.9559.8761.4661.4614,382,200
19 Apr 202360.9861.2160.3860.6560.6511,652,600
18 Apr 202363.3363.4561.4861.9361.9312,175,200
17 Apr 202362.2262.7761.9862.5462.5411,546,800
14 Apr 202363.1863.2261.7762.6362.6314,953,000
13 Apr 202361.5163.3760.7963.0063.0023,286,500
12 Apr 202364.3664.3661.8461.9661.9616,694,100
11 Apr 202363.6464.2963.0463.5763.5723,090,200
10 Apr 202361.1863.7761.0063.2763.2743,280,100
06 Apr 202356.9559.1556.8058.5658.5621,496,500
06 Apr 20230.115 Dividend
05 Apr 202356.8257.1156.0157.0256.9019,456,200
04 Apr 202359.6860.1056.9557.2757.1521,303,200
03 Apr 202359.8159.8157.8759.6159.4923,610,800
31 Mar 202360.3561.6659.9060.3460.2235,416,500
30 Mar 202364.0364.1062.4863.0962.9623,038,300
29 Mar 202360.9164.4260.8763.5463.4151,939,800
28 Mar 202359.8059.8757.8259.2859.1620,496,300
27 Mar 202361.1961.4259.1759.7959.6715,901,000
24 Mar 202360.5161.4060.5061.1661.0418,735,600
23 Mar 202359.1861.7859.1361.3461.2223,903,100
22 Mar 202358.4060.4158.0958.1758.0516,949,300
21 Mar 202358.3859.5257.6058.6358.5114,613,700
20 Mar 202356.7057.8756.0857.6457.5210,610,200
17 Mar 202356.8057.7256.2256.6656.5526,655,200
16 Mar 202353.6956.7153.6156.5756.4614,791,800
15 Mar 202353.3354.2752.8854.1354.0214,643,600
14 Mar 202354.9755.4253.7054.2754.1614,657,000
13 Mar 202353.9754.5552.7653.9053.7917,365,200
10 Mar 202355.6656.5154.5354.9354.8214,180,700
09 Mar 202356.6457.5655.5455.6055.4910,200,000
08 Mar 202355.8456.9255.3556.8956.7811,515,700
07 Mar 202356.5056.7355.3155.5655.4513,278,300
06 Mar 202357.2858.6556.5456.8356.7214,472,200
03 Mar 202356.4656.8755.4456.7856.6713,769,200
02 Mar 202355.5056.7054.7256.4356.3216,625,500
01 Mar 202357.8658.5557.2257.3457.229,141,400
28 Feb 202357.6458.7457.4057.8257.7010,493,300
27 Feb 202359.1759.5657.8357.9057.788,514,000
24 Feb 202357.7058.3757.3558.1858.069,867,400
23 Feb 202359.1459.7557.4458.7558.6316,094,600
22 Feb 202357.7358.5756.8356.9856.8712,260,300
21 Feb 202358.3459.7157.4957.6057.4812,667,500
17 Feb 202359.8460.1858.5159.0158.8910,874,900
16 Feb 202360.7861.3559.8560.0559.9312,683,400
15 Feb 202361.3361.9460.4661.8461.7210,457,400
14 Feb 202359.5262.3159.0362.0761.9412,496,200
13 Feb 202359.8260.2858.8460.1260.0011,466,200
10 Feb 202360.5060.7659.2559.8259.7011,429,700
09 Feb 202361.2061.8259.6960.1860.0610,094,700
08 Feb 202361.4562.3360.2360.2560.139,510,500
07 Feb 202360.0962.3959.7062.1362.0012,713,100
06 Feb 202360.9461.1859.7459.9859.8611,484,300
03 Feb 202362.0063.7961.9062.4162.2812,187,100
02 Feb 202363.5663.9261.8663.1763.0415,877,600
01 Feb 202360.6263.2360.3962.6062.4720,902,200
31 Jan 202359.1060.3458.6560.3060.1823,856,300
30 Jan 202362.7663.2861.6961.7161.5916,169,000
27 Jan 202362.1464.3461.9663.8763.7415,895,800
26 Jan 202362.5863.0561.2962.8062.6712,219,500
25 Jan 202360.6761.6760.4261.5461.4210,787,200
24 Jan 202361.2061.7260.8761.2661.1410,183,200
23 Jan 202358.9261.9158.8661.8261.7020,175,400
20 Jan 202357.4758.5756.7658.4658.3413,826,400
19 Jan 202355.7157.0955.2856.3656.2512,034,200
18 Jan 202357.5158.0556.3656.5156.4010,035,300
17 Jan 202357.1658.6056.5556.8556.7410,962,700
13 Jan 202356.7356.9756.1256.9356.8212,520,600
12 Jan 202358.1158.2456.4357.2757.1514,888,100
11 Jan 202357.3558.4756.9258.0657.9412,143,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...