Australia markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.10+0.09 (+0.18%)
At close: 04:00PM EDT
50.32 +0.22 (+0.44%)
After hours: 07:59PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202250.5452.0649.8150.1050.1038,909,000
29 Sept 202250.0450.3049.2250.0150.0125,582,100
28 Sept 202250.1151.1950.1051.0051.0017,784,300
27 Sept 202249.8250.6549.4050.5850.5817,297,500
26 Sept 202249.9350.4648.8148.8848.8819,266,800
23 Sept 202249.2850.1548.4550.1050.1024,573,300
22 Sept 202249.8050.3749.3549.6649.6621,317,000
21 Sept 202249.7452.5149.7250.1050.1031,117,300
20 Sept 202251.5351.5950.5950.8050.8019,373,800
19 Sept 202251.9752.7751.8852.1052.1019,251,400
16 Sept 202251.8953.0151.4952.8552.8524,888,600
15 Sept 202252.7053.4551.9852.6952.6915,620,800
14 Sept 202253.8954.2352.4653.1153.1119,984,900
13 Sept 202255.7056.2453.1453.6253.6222,361,800
12 Sept 202257.4658.1457.0357.9457.9410,711,500
09 Sept 202256.1757.6856.1757.4457.4413,925,600
08 Sept 202254.4955.9253.7455.3955.3918,415,300
07 Sept 202255.3155.7254.0155.0055.0017,030,600
06 Sept 202256.3356.6955.1355.2355.2312,133,300
02 Sept 202258.3058.8056.0056.3356.3312,804,900
01 Sept 202255.2657.4054.7957.3157.3117,594,500
31 Aug 202255.9957.1655.8156.5356.5314,172,200
30 Aug 202257.4857.8055.5856.3056.3012,743,700
29 Aug 202257.3158.0056.5257.0157.0111,607,600
26 Aug 202261.0761.2257.6157.6357.6315,754,000
25 Aug 202258.6061.2758.5861.2061.2012,171,600
24 Aug 202257.8858.5757.3658.3158.319,961,300
23 Aug 202258.3559.2957.7657.8657.8612,769,100
22 Aug 202259.5659.6157.9758.3158.3113,096,800
19 Aug 202261.8462.2560.2860.5160.5114,050,300
18 Aug 202261.7563.4261.2562.9862.9811,303,900
17 Aug 202262.8162.8160.7661.6261.6214,728,400
16 Aug 202264.1264.5663.2263.8663.869,275,400
15 Aug 202264.7065.1263.8964.7064.709,689,100
12 Aug 202262.6665.4262.2365.0465.0416,194,000
11 Aug 202262.0064.1062.0062.3262.3218,298,500
10 Aug 202260.0061.5659.3961.4061.4017,418,400
09 Aug 202259.0060.5457.7459.1559.1533,107,200
08 Aug 202261.9962.6260.9861.4561.4511,454,300
05 Aug 202262.8663.2261.8062.4662.4615,047,100
04 Aug 202264.1264.9963.6564.8564.8511,338,400
03 Aug 202262.5064.5362.4464.2564.2512,290,100
02 Aug 202261.7563.3060.8862.4762.4711,535,800
01 Aug 202262.5063.9962.0062.5462.5413,347,200
29 July 202261.3562.0960.7761.8661.8614,199,700
28 July 202262.2562.3060.1962.0762.0710,120,300
27 July 202260.4962.3959.6161.8961.8914,589,800
26 July 202260.3160.6959.5559.6659.6611,044,800
25 July 202261.3561.8359.7060.1560.1514,479,400
22 July 202261.2962.9261.0161.2961.2922,201,700
21 July 202262.6063.6861.9363.6463.6412,924,700
20 July 202262.2263.5261.8563.3063.3015,176,200
19 July 202261.4762.7661.3862.4062.4019,103,700
18 July 202262.0962.3360.1460.4560.4513,233,000
15 July 202261.4861.7059.4061.5361.5320,317,800
14 July 202257.9459.6657.3259.3559.3514,803,800
13 July 202257.3859.4257.3658.8658.8613,987,600
12 July 202258.4260.0858.1059.1859.1821,523,100
11 July 202258.1158.6157.7157.8157.8113,941,800
08 July 202258.2260.4358.1059.1459.1419,283,000
08 July 20220.115 Dividend
07 July 202259.1059.3157.8458.8558.7322,945,500
06 July 202256.8558.1256.4657.3757.2623,565,000
05 July 202252.1856.8952.0956.7356.6233,745,900
01 July 202253.2953.9651.4053.6553.5543,681,700
30 June 202254.9956.4154.2255.2855.1729,572,400
29 June 202257.2357.5255.3256.0255.9117,351,400
28 June 202258.9860.5957.8157.8657.7519,393,600
27 June 202259.5860.0558.3758.7858.6716,159,900
24 June 202257.1559.0057.1358.4458.3315,647,600
23 June 202256.6156.8354.9656.2256.1113,366,600
22 June 202255.9657.1455.6056.3456.2313,513,800
21 June 202256.8257.9256.3456.8056.6915,502,800
17 June 202255.9056.3253.6055.7555.6424,139,800
16 June 202257.0057.0054.2555.0154.9022,706,200
15 June 202259.3360.0857.5559.1259.0019,726,200
14 June 202259.3659.8757.7258.7058.5917,036,000
13 June 202260.0260.9658.5858.8458.7324,278,600
10 June 202264.8465.5662.2862.6262.5026,626,900
09 June 202267.9468.6966.0066.0265.8915,073,700
08 June 202269.8470.4067.7668.6068.4716,363,000
07 June 202268.6570.8768.1270.7670.6214,328,000
06 June 202270.7472.1470.0170.4570.3113,198,700
03 June 202271.6971.6969.1169.9469.8030,306,600
02 June 202273.1375.4173.1375.3775.2211,373,200
01 June 202274.5075.3972.5573.5573.4113,595,400
31 May 202273.4774.4871.9373.8473.7015,453,000
27 May 202271.7673.4471.6473.3273.1813,078,700
26 May 202266.3971.0466.3570.6070.4614,902,500
25 May 202265.9368.8565.9067.8767.7416,241,200
24 May 202268.3668.4166.0166.6266.4918,764,500
23 May 202268.7770.2068.5269.5969.4512,356,200
20 May 202270.6070.6966.1168.9068.7720,313,300
19 May 202270.7671.7069.0569.4069.2617,558,000
18 May 202273.1874.2270.0971.0570.9120,635,100
17 May 202272.2574.7372.1574.4874.3317,671,500
16 May 202271.5172.0470.3270.4770.3313,394,700
13 May 202269.1072.6368.0271.9271.7822,872,000
12 May 202266.0068.9065.8767.7167.5827,022,900
11 May 202268.6670.8866.8266.9666.8317,237,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...