News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	50.54	52.06	49.81	50.10	50.10	38,909,000
29 Sept 2022	50.04	50.30	49.22	50.01	50.01	25,582,100
28 Sept 2022	50.11	51.19	50.10	51.00	51.00	17,784,300
27 Sept 2022	49.82	50.65	49.40	50.58	50.58	17,297,500
26 Sept 2022	49.93	50.46	48.81	48.88	48.88	19,266,800
23 Sept 2022	49.28	50.15	48.45	50.10	50.10	24,573,300
22 Sept 2022	49.80	50.37	49.35	49.66	49.66	21,317,000
21 Sept 2022	49.74	52.51	49.72	50.10	50.10	31,117,300
20 Sept 2022	51.53	51.59	50.59	50.80	50.80	19,373,800
19 Sept 2022	51.97	52.77	51.88	52.10	52.10	19,251,400
16 Sept 2022	51.89	53.01	51.49	52.85	52.85	24,888,600
15 Sept 2022	52.70	53.45	51.98	52.69	52.69	15,620,800
14 Sept 2022	53.89	54.23	52.46	53.11	53.11	19,984,900
13 Sept 2022	55.70	56.24	53.14	53.62	53.62	22,361,800
12 Sept 2022	57.46	58.14	57.03	57.94	57.94	10,711,500
09 Sept 2022	56.17	57.68	56.17	57.44	57.44	13,925,600
08 Sept 2022	54.49	55.92	53.74	55.39	55.39	18,415,300
07 Sept 2022	55.31	55.72	54.01	55.00	55.00	17,030,600
06 Sept 2022	56.33	56.69	55.13	55.23	55.23	12,133,300
02 Sept 2022	58.30	58.80	56.00	56.33	56.33	12,804,900
01 Sept 2022	55.26	57.40	54.79	57.31	57.31	17,594,500
31 Aug 2022	55.99	57.16	55.81	56.53	56.53	14,172,200
30 Aug 2022	57.48	57.80	55.58	56.30	56.30	12,743,700
29 Aug 2022	57.31	58.00	56.52	57.01	57.01	11,607,600
26 Aug 2022	61.07	61.22	57.61	57.63	57.63	15,754,000
25 Aug 2022	58.60	61.27	58.58	61.20	61.20	12,171,600
24 Aug 2022	57.88	58.57	57.36	58.31	58.31	9,961,300
23 Aug 2022	58.35	59.29	57.76	57.86	57.86	12,769,100
22 Aug 2022	59.56	59.61	57.97	58.31	58.31	13,096,800
19 Aug 2022	61.84	62.25	60.28	60.51	60.51	14,050,300
18 Aug 2022	61.75	63.42	61.25	62.98	62.98	11,303,900
17 Aug 2022	62.81	62.81	60.76	61.62	61.62	14,728,400
16 Aug 2022	64.12	64.56	63.22	63.86	63.86	9,275,400
15 Aug 2022	64.70	65.12	63.89	64.70	64.70	9,689,100
12 Aug 2022	62.66	65.42	62.23	65.04	65.04	16,194,000
11 Aug 2022	62.00	64.10	62.00	62.32	62.32	18,298,500
10 Aug 2022	60.00	61.56	59.39	61.40	61.40	17,418,400
09 Aug 2022	59.00	60.54	57.74	59.15	59.15	33,107,200
08 Aug 2022	61.99	62.62	60.98	61.45	61.45	11,454,300
05 Aug 2022	62.86	63.22	61.80	62.46	62.46	15,047,100
04 Aug 2022	64.12	64.99	63.65	64.85	64.85	11,338,400
03 Aug 2022	62.50	64.53	62.44	64.25	64.25	12,290,100
02 Aug 2022	61.75	63.30	60.88	62.47	62.47	11,535,800
01 Aug 2022	62.50	63.99	62.00	62.54	62.54	13,347,200
29 July 2022	61.35	62.09	60.77	61.86	61.86	14,199,700
28 July 2022	62.25	62.30	60.19	62.07	62.07	10,120,300
27 July 2022	60.49	62.39	59.61	61.89	61.89	14,589,800
26 July 2022	60.31	60.69	59.55	59.66	59.66	11,044,800
25 July 2022	61.35	61.83	59.70	60.15	60.15	14,479,400
22 July 2022	61.29	62.92	61.01	61.29	61.29	22,201,700
21 July 2022	62.60	63.68	61.93	63.64	63.64	12,924,700
20 July 2022	62.22	63.52	61.85	63.30	63.30	15,176,200
19 July 2022	61.47	62.76	61.38	62.40	62.40	19,103,700
18 July 2022	62.09	62.33	60.14	60.45	60.45	13,233,000
15 July 2022	61.48	61.70	59.40	61.53	61.53	20,317,800
14 July 2022	57.94	59.66	57.32	59.35	59.35	14,803,800
13 July 2022	57.38	59.42	57.36	58.86	58.86	13,987,600
12 July 2022	58.42	60.08	58.10	59.18	59.18	21,523,100
11 July 2022	58.11	58.61	57.71	57.81	57.81	13,941,800
08 July 2022	58.22	60.43	58.10	59.14	59.14	19,283,000
08 July 2022	0.115 Dividend
07 July 2022	59.10	59.31	57.84	58.85	58.73	22,945,500
06 July 2022	56.85	58.12	56.46	57.37	57.26	23,565,000
05 July 2022	52.18	56.89	52.09	56.73	56.62	33,745,900
01 July 2022	53.29	53.96	51.40	53.65	53.55	43,681,700
30 June 2022	54.99	56.41	54.22	55.28	55.17	29,572,400
29 June 2022	57.23	57.52	55.32	56.02	55.91	17,351,400
28 June 2022	58.98	60.59	57.81	57.86	57.75	19,393,600
27 June 2022	59.58	60.05	58.37	58.78	58.67	16,159,900
24 June 2022	57.15	59.00	57.13	58.44	58.33	15,647,600
23 June 2022	56.61	56.83	54.96	56.22	56.11	13,366,600
22 June 2022	55.96	57.14	55.60	56.34	56.23	13,513,800
21 June 2022	56.82	57.92	56.34	56.80	56.69	15,502,800
17 June 2022	55.90	56.32	53.60	55.75	55.64	24,139,800
16 June 2022	57.00	57.00	54.25	55.01	54.90	22,706,200
15 June 2022	59.33	60.08	57.55	59.12	59.00	19,726,200
14 June 2022	59.36	59.87	57.72	58.70	58.59	17,036,000
13 June 2022	60.02	60.96	58.58	58.84	58.73	24,278,600
10 June 2022	64.84	65.56	62.28	62.62	62.50	26,626,900
09 June 2022	67.94	68.69	66.00	66.02	65.89	15,073,700
08 June 2022	69.84	70.40	67.76	68.60	68.47	16,363,000
07 June 2022	68.65	70.87	68.12	70.76	70.62	14,328,000
06 June 2022	70.74	72.14	70.01	70.45	70.31	13,198,700
03 June 2022	71.69	71.69	69.11	69.94	69.80	30,306,600
02 June 2022	73.13	75.41	73.13	75.37	75.22	11,373,200
01 June 2022	74.50	75.39	72.55	73.55	73.41	13,595,400
31 May 2022	73.47	74.48	71.93	73.84	73.70	15,453,000
27 May 2022	71.76	73.44	71.64	73.32	73.18	13,078,700
26 May 2022	66.39	71.04	66.35	70.60	70.46	14,902,500
25 May 2022	65.93	68.85	65.90	67.87	67.74	16,241,200
24 May 2022	68.36	68.41	66.01	66.62	66.49	18,764,500
23 May 2022	68.77	70.20	68.52	69.59	69.45	12,356,200
20 May 2022	70.60	70.69	66.11	68.90	68.77	20,313,300
19 May 2022	70.76	71.70	69.05	69.40	69.26	17,558,000
18 May 2022	73.18	74.22	70.09	71.05	70.91	20,635,100
17 May 2022	72.25	74.73	72.15	74.48	74.33	17,671,500
16 May 2022	71.51	72.04	70.32	70.47	70.33	13,394,700
13 May 2022	69.10	72.63	68.02	71.92	71.78	22,872,000
12 May 2022	66.00	68.90	65.87	67.71	67.58	27,022,900
11 May 2022	68.66	70.88	66.82	66.96	66.83	17,237,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,665.00-13.70(-0.21%)

AUD/USD0.6430+0.0024(+0.38%)

ASX 2006,465.80-8.40(-0.13%)

OIL81.63+2.14(+2.69%)

GOLD1,671.20-0.80(-0.05%)

BTC-AUD29,687.50-550.17(-1.82%)

News that makes you smarter and richer... For free.

Micron Technology, Inc. (MU)

ALL ORDS
6,665.00
-13.70(-0.21%)

AUD/USD
0.6430
+0.0024(+0.38%)

ASX 200
6,465.80
-8.40(-0.13%)

OIL
81.63
+2.14(+2.69%)

GOLD
1,671.20
-0.80(-0.05%)

BTC-AUD
29,687.50
-550.17(-1.82%)