Australia markets open in 8 hours 29 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.93-0.20 (-0.32%)
As of 09:31AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202360.0961.9661.4161.9661.96281,837
07 Feb 202360.0962.3959.7062.1362.1312,707,200
06 Feb 202360.9461.1859.7459.9859.9811,484,300
03 Feb 202362.0063.7961.9062.4162.4112,179,400
02 Feb 202363.5663.9261.8663.1763.1715,877,600
01 Feb 202360.6263.2360.3962.6062.6020,902,200
31 Jan 202359.1060.3458.6560.3060.3023,856,300
30 Jan 202362.7663.2861.6961.7161.7116,169,000
27 Jan 202362.1464.3461.9663.8763.8715,895,100
26 Jan 202362.5863.0561.2962.8062.8012,219,500
25 Jan 202360.6761.6760.4261.5461.5410,787,200
24 Jan 202361.2061.7260.8761.2661.2610,183,200
23 Jan 202358.9261.9158.8661.8261.8220,175,400
20 Jan 202357.4758.5756.7658.4658.4613,818,000
19 Jan 202355.7157.0955.2856.3656.3612,034,200
18 Jan 202357.5158.0556.3656.5156.5110,035,300
17 Jan 202357.1658.6056.5556.8556.8510,962,700
13 Jan 202356.7356.9756.1256.9356.9312,514,000
12 Jan 202358.1158.2456.4357.2757.2714,888,100
11 Jan 202357.3558.4756.9258.0658.0612,143,000
10 Jan 202356.1657.2855.8657.2157.2110,571,300
09 Jan 202356.8257.5255.6556.3656.3615,715,900
06 Jan 202355.4357.2954.0356.7756.7721,067,100
05 Jan 202353.8955.3953.8954.7154.7118,030,900
04 Jan 202353.0554.5252.7354.2054.2025,077,300
03 Jan 202350.5650.9649.5550.3750.3712,422,800
30 Dec 202249.4550.0249.1349.9849.9811,987,400
30 Dec 20220.115 Dividend
29 Dec 202249.4050.9349.3450.6550.5413,204,300
28 Dec 202249.8451.0948.8349.1249.0112,518,700
27 Dec 202249.6150.3148.5250.0249.9115,159,100
23 Dec 202249.0050.5548.9950.2050.0917,425,700
22 Dec 202249.5049.9748.4349.4349.3240,959,600
21 Dec 202250.9351.7550.7551.1951.0720,400,800
20 Dec 202251.3451.9750.4550.6850.5616,942,000
19 Dec 202252.1752.2951.1051.7251.6016,470,000
16 Dec 202251.7452.5451.6252.0751.9522,951,400
15 Dec 202253.5653.7251.8552.0451.9217,785,000
14 Dec 202255.2456.1054.0654.5954.4711,235,300
13 Dec 202257.1957.8954.6555.2455.1114,210,500
12 Dec 202253.5255.3853.3455.3555.2213,250,600
09 Dec 202254.6855.8654.5254.8754.759,932,200
08 Dec 202254.5655.7054.0555.2055.0713,609,100
07 Dec 202253.1254.2452.4453.8253.7011,367,300
06 Dec 202253.8654.6353.2453.6853.5617,988,000
05 Dec 202254.3755.2753.7054.0453.9213,806,900
02 Dec 202254.3455.4253.3854.6854.5615,946,500
01 Dec 202257.8357.9255.1055.4955.3621,764,200
30 Nov 202253.5857.6852.6157.6557.5231,461,400
29 Nov 202255.7156.5254.7755.1254.9912,874,200
28 Nov 202257.3257.7655.4755.7555.6215,512,600
25 Nov 202258.6759.1358.3958.4158.284,360,500
23 Nov 202258.2459.0657.7558.9358.808,996,800
22 Nov 202257.5558.6856.9858.6258.498,955,700
21 Nov 202258.0258.0256.8257.1657.039,968,400
18 Nov 202259.5659.6658.1058.5858.459,703,700
17 Nov 202257.3058.9956.5158.7458.6114,212,300
16 Nov 202260.5361.3858.1258.8758.7425,901,900
15 Nov 202263.5064.4462.4263.1062.9616,325,000
14 Nov 202261.9462.7560.9961.7861.6413,988,200
11 Nov 202260.6563.1859.8862.5262.3817,579,400
10 Nov 202258.6060.3858.0660.2760.1324,982,500
09 Nov 202256.2256.6555.5155.9755.8419,952,500
08 Nov 202257.3857.8756.4857.4957.3614,190,100
07 Nov 202256.4356.8255.4656.5656.4311,411,300
04 Nov 202255.2656.9154.8256.1656.0318,882,700
03 Nov 202252.7154.3751.9153.4853.3612,769,200
02 Nov 202254.7456.2753.4253.4553.3317,302,700
01 Nov 202255.0955.4454.1154.8654.7411,729,700
31 Oct 202253.9154.9353.1754.1053.9815,932,500
28 Oct 202251.8354.4451.4654.0453.9219,171,100
27 Oct 202255.3756.2352.1252.2152.0927,335,800
26 Oct 202256.0857.4454.9655.4555.3223,511,300
25 Oct 202256.6857.0355.3455.8755.7417,313,000
24 Oct 202256.2356.8155.0756.2456.1115,293,600
21 Oct 202253.4956.2853.3456.0555.9220,199,200
20 Oct 202253.5055.1053.1753.7053.5815,711,800
19 Oct 202252.0953.4352.0653.0352.9114,786,100
18 Oct 202255.0155.1451.6652.5552.4319,774,800
17 Oct 202254.6054.9952.8553.5053.3818,261,700
14 Oct 202255.2455.4452.6052.7252.6020,403,000
13 Oct 202251.3555.9250.7454.8654.7427,605,000
12 Oct 202253.6053.7752.3952.7552.6318,131,900
11 Oct 202250.6454.7850.3353.7153.5932,813,700
10 Oct 202253.0753.1350.7751.3851.2617,227,400
07 Oct 202253.5654.6552.5152.9152.7921,977,700
07 Oct 20220.115 Dividend
06 Oct 202254.4055.1153.3054.6254.3817,149,400
05 Oct 202252.8855.2052.1754.7354.4920,418,300
04 Oct 202253.5654.8152.6653.9653.7224,275,500
03 Oct 202251.0153.0950.6451.7251.4924,632,400
30 Sept 202250.5452.0649.8150.1049.8838,917,700
29 Sept 202250.0450.3049.2250.0149.7925,582,100
28 Sept 202250.1151.1950.1051.0050.7817,784,300
27 Sept 202249.8250.6549.4050.5850.3617,297,500
26 Sept 202249.9350.4648.8148.8848.6719,266,800
23 Sept 202249.2850.1548.4550.1049.8824,591,700
22 Sept 202249.8050.3749.3549.6649.4421,317,000
21 Sept 202249.7452.5149.7250.1049.8831,117,300
20 Sept 202251.5351.5950.5950.8050.5819,373,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...