Australia markets close in 3 hours 38 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.91+4.42 (+5.42%)
At close: 04:00PM EST
85.89 -0.02 (-0.02%)
After hours: 08:00PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202485.0086.3183.8885.9185.9117,488,027
21 Feb 202480.7981.5079.9481.4981.499,943,600
20 Feb 202479.3380.7779.1580.7180.7112,627,200
16 Feb 202480.9681.3479.2579.5079.5015,544,400
15 Feb 202482.2482.7181.5181.6381.6311,527,600
14 Feb 202482.1883.1881.4981.8381.8312,870,900
13 Feb 202482.4783.5580.7781.5381.5321,207,900
12 Feb 202485.5386.9185.3985.7085.7010,366,000
09 Feb 202485.0685.6283.9685.5685.5612,161,500
08 Feb 202485.5186.0384.5384.8884.8812,524,500
07 Feb 202484.1485.2882.4785.1785.1716,374,800
06 Feb 202486.8387.1983.7284.6084.6012,990,300
05 Feb 202486.7487.2285.6186.9886.988,409,300
02 Feb 202485.0786.6184.9486.4886.4810,449,400
01 Feb 202486.0786.1984.6285.6185.6110,459,000
31 Jan 202484.9686.9284.7985.7585.7511,396,700
30 Jan 202488.0888.7985.7686.1686.1612,980,400
29 Jan 202488.5089.5788.0289.0789.0712,108,100
26 Jan 202487.2488.5086.2988.0588.0514,934,500
25 Jan 202489.1590.0488.5089.2089.2015,892,400
24 Jan 202488.4188.5786.6188.0888.0819,752,800
23 Jan 202489.0089.1886.8887.5387.5316,850,900
22 Jan 202488.2789.9588.0189.2489.2414,371,200
19 Jan 202486.0687.7985.6287.5187.5117,971,200
18 Jan 202485.2285.8284.0484.8284.8215,077,700
17 Jan 202483.6983.9782.6383.2883.2810,245,400
16 Jan 202482.5485.2282.3384.6184.6113,713,500
12 Jan 202482.7583.0581.7182.3982.3910,185,700
11 Jan 202482.8083.4581.8283.3983.3910,579,300
10 Jan 202482.9683.0281.6682.3882.3810,748,600
09 Jan 202483.1384.1982.9083.3383.3312,138,700
08 Jan 202483.8985.5183.8384.9584.9516,219,800
05 Jan 202481.4883.5381.0183.4583.4515,479,400
04 Jan 202483.4784.2682.6182.7182.7119,134,200
03 Jan 202481.2082.5980.5882.2682.2612,915,600
02 Jan 202484.0084.0881.7582.3482.3413,597,100
29 Dec 202385.8486.1485.0385.3485.348,546,000
29 Dec 20230.115 Dividend
28 Dec 202386.7586.7585.8486.0085.889,606,200
27 Dec 202387.4887.4986.2286.6686.549,186,300
26 Dec 202386.7087.8786.4387.0686.9411,203,900
22 Dec 202386.1587.4985.6286.4986.3722,519,000
21 Dec 202385.0086.0283.1185.4885.3753,969,700
20 Dec 202381.4681.6278.6378.6978.5829,085,000
19 Dec 202381.6782.2781.1782.1782.0614,316,400
18 Dec 202381.5981.8680.8181.5681.4512,416,600
15 Dec 202382.8982.9981.1181.4181.3019,545,800
14 Dec 202380.8182.4080.7982.1982.0817,342,800
13 Dec 202378.3080.2778.0379.7979.6811,629,900
12 Dec 202377.4278.2677.1078.1678.0610,262,100
11 Dec 202377.1978.5176.9777.7977.6918,547,600
08 Dec 202373.4875.3573.4374.9674.8612,000,900
07 Dec 202374.0274.2172.9973.6573.5510,641,300
06 Dec 202375.3075.4072.9373.1373.038,883,900
05 Dec 202373.4773.9773.0473.6973.598,800,500
04 Dec 202375.4275.6073.3374.2974.1911,659,300
01 Dec 202376.0176.5475.0975.9375.8314,353,100
30 Nov 202376.8277.0074.9776.1276.0221,701,600
29 Nov 202377.4579.0276.3876.6976.5914,062,900
28 Nov 202375.0876.2473.9976.1276.0219,225,700
27 Nov 202376.8778.2976.6677.5177.4111,005,600
24 Nov 202376.6877.0176.3776.8776.774,349,600
22 Nov 202377.2078.4576.8577.1077.008,579,500
21 Nov 202377.8577.9376.3176.7176.6112,016,700
20 Nov 202377.3478.9177.1378.6278.5111,424,100
17 Nov 202376.6077.9476.4777.5677.469,376,900
16 Nov 202376.8977.4876.4876.6776.5712,989,000
15 Nov 202377.5077.5076.3177.1477.049,954,000
14 Nov 202376.0077.4575.9177.1777.0712,972,700
13 Nov 202374.1575.2073.3974.7874.689,116,000
10 Nov 202374.4475.8173.5775.3675.2612,306,000
09 Nov 202373.5576.1073.5073.5773.4722,435,900
08 Nov 202372.6272.7871.7272.2872.189,917,600
07 Nov 202372.4873.1371.7172.8072.708,248,400
06 Nov 202372.5872.9972.0272.9272.8210,073,900
03 Nov 202371.3073.1971.1572.5872.4814,455,400
02 Nov 202370.3271.0369.7570.4470.3511,926,000
01 Nov 202367.0069.6667.0069.4069.3116,777,500
31 Oct 202366.0867.0765.2666.8766.788,268,400
30 Oct 202366.3667.5565.1766.0765.9810,667,700
27 Oct 202364.9266.2764.8865.6565.569,980,300
26 Oct 202366.4567.4463.8864.5364.4416,697,900
25 Oct 202368.4969.2065.9066.5066.4111,924,300
24 Oct 202367.2968.3567.1368.0767.988,450,700
23 Oct 202366.8268.1666.2366.8866.799,762,000
20 Oct 202367.5668.5267.1467.2267.1311,501,700
19 Oct 202369.6869.7867.1867.5367.4418,111,000
18 Oct 202368.0169.5567.9869.1469.0511,201,000
17 Oct 202368.0769.6367.6269.0068.9111,843,000
16 Oct 202369.0170.0368.1469.0868.9911,294,100
13 Oct 202369.8770.0669.0969.2169.1210,287,900
12 Oct 202370.3970.7269.3069.7569.6611,408,700
11 Oct 202369.7270.2768.9370.2170.1211,165,300
10 Oct 202369.4970.1168.8969.0768.989,007,600
09 Oct 202369.6169.9568.5869.4869.398,588,700
06 Oct 202368.7170.3368.0069.9669.8715,105,100
06 Oct 20230.115 Dividend
05 Oct 202368.6169.5468.3469.0568.8414,045,000
04 Oct 202368.3168.5067.1268.1167.9112,912,800
03 Oct 202367.1769.6567.1167.8367.6312,481,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...