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

68.90

-0.50

(-0.72%)

At close: 04:00PM EDT

68.95

+0.05

(+0.07%)

After hours:

07:51PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	70.60	70.68	66.11	68.90	68.90	20,123,996
19 May 2022	70.76	71.70	69.05	69.40	69.40	17,558,000
18 May 2022	73.18	74.22	70.09	71.05	71.05	20,635,100
17 May 2022	72.25	74.73	72.15	74.48	74.48	17,671,500
16 May 2022	71.51	72.04	70.32	70.47	70.47	13,394,700
13 May 2022	69.10	72.63	68.02	71.92	71.92	22,862,100
12 May 2022	66.00	68.90	65.87	67.71	67.71	27,022,900
11 May 2022	68.66	70.88	66.82	66.96	66.96	17,237,300
10 May 2022	69.57	70.59	67.61	68.91	68.91	17,662,700
09 May 2022	69.20	71.40	67.48	67.93	67.93	21,770,900
06 May 2022	70.55	71.91	68.89	70.35	70.35	15,156,300
05 May 2022	72.31	72.56	70.36	71.29	71.29	16,603,600
04 May 2022	71.77	73.90	70.16	73.62	73.62	17,201,900
03 May 2022	70.47	71.96	70.20	71.26	71.26	13,539,100
02 May 2022	68.16	70.74	67.58	70.60	70.60	15,342,800
29 Apr 2022	69.10	71.33	68.02	68.19	68.19	16,832,200
28 Apr 2022	67.65	70.81	67.06	70.18	70.18	21,058,400
27 Apr 2022	66.13	68.48	65.86	66.47	66.47	17,123,600
26 Apr 2022	68.69	69.16	67.04	67.08	67.08	18,628,700
25 Apr 2022	68.42	70.17	67.93	70.12	70.12	20,072,100
22 Apr 2022	70.64	70.98	69.31	69.41	69.41	18,682,400
21 Apr 2022	73.97	74.49	70.65	70.92	70.92	17,645,300
20 Apr 2022	73.81	76.23	72.89	73.20	73.20	19,042,600
19 Apr 2022	70.96	73.41	70.77	72.73	72.73	15,139,000
18 Apr 2022	70.25	72.10	70.05	71.15	71.15	17,476,700
14 Apr 2022	72.56	72.81	70.09	70.13	70.13	18,543,500
13 Apr 2022	72.36	73.75	71.86	72.38	72.38	18,892,000
12 Apr 2022	72.79	73.59	71.57	71.96	71.96	18,658,500
11 Apr 2022	70.55	72.91	70.09	72.03	72.03	21,127,900
08 Apr 2022	72.50	72.85	70.83	72.14	72.14	20,562,600
08 Apr 2022	0.1 Dividend
07 Apr 2022	73.67	74.68	72.13	73.28	73.18	22,658,600
06 Apr 2022	73.18	74.89	71.47	73.78	73.68	28,080,100
05 Apr 2022	76.71	78.02	74.30	74.61	74.51	21,171,400
04 Apr 2022	76.90	78.18	76.51	77.67	77.56	24,305,700
01 Apr 2022	78.43	78.91	74.06	76.18	76.08	33,536,100
31 Mar 2022	77.67	79.96	76.83	77.89	77.78	34,588,600
30 Mar 2022	84.30	86.24	78.60	79.16	79.05	70,087,000
29 Mar 2022	82.10	82.55	79.26	82.05	81.94	41,290,700
28 Mar 2022	78.59	80.18	77.27	79.86	79.75	26,605,300
25 Mar 2022	78.27	78.30	75.13	78.10	77.99	22,491,000
24 Mar 2022	75.90	78.54	75.32	78.21	78.10	23,348,000
23 Mar 2022	77.86	78.22	75.08	75.65	75.55	28,059,800
22 Mar 2022	77.70	79.73	77.51	79.12	79.01	16,768,000
21 Mar 2022	78.99	79.89	75.53	78.35	78.24	30,878,200
18 Mar 2022	79.10	81.20	78.06	79.41	79.30	28,601,200
17 Mar 2022	78.20	80.58	77.20	80.52	80.41	21,612,200
16 Mar 2022	76.47	79.71	76.15	79.67	79.56	35,742,800
15 Mar 2022	70.05	73.53	68.34	73.11	73.01	22,851,000
14 Mar 2022	71.75	72.48	68.96	69.40	69.31	24,893,400
11 Mar 2022	76.66	76.70	72.64	72.82	72.72	22,786,500
10 Mar 2022	77.74	77.74	73.81	75.72	75.62	21,692,000
09 Mar 2022	79.97	80.49	77.54	79.44	79.33	19,647,900
08 Mar 2022	76.25	80.25	73.93	77.16	77.05	28,343,200
07 Mar 2022	81.76	82.97	75.63	75.70	75.60	26,715,500
04 Mar 2022	87.42	87.42	80.52	81.91	81.80	28,211,500
03 Mar 2022	91.62	92.19	88.39	89.18	89.06	22,099,800
02 Mar 2022	87.17	94.07	87.03	93.30	93.17	28,398,700
01 Mar 2022	88.56	89.84	84.66	86.26	86.14	20,794,800
28 Feb 2022	88.45	89.75	87.16	88.86	88.74	17,269,800
25 Feb 2022	87.96	90.48	87.28	90.10	89.98	15,008,700
24 Feb 2022	84.13	88.94	83.79	88.83	88.71	24,472,300
23 Feb 2022	91.47	91.87	87.07	87.31	87.19	19,135,400
22 Feb 2022	89.84	93.97	88.67	90.57	90.45	24,825,700
18 Feb 2022	94.53	94.68	88.90	90.80	90.68	19,530,500
17 Feb 2022	95.04	96.00	93.49	93.73	93.60	17,943,300
16 Feb 2022	94.44	96.49	93.57	96.06	95.93	15,573,600
15 Feb 2022	91.01	96.50	91.01	96.00	95.87	27,069,700
14 Feb 2022	91.99	93.17	88.71	89.86	89.74	23,499,100
11 Feb 2022	91.28	94.58	88.95	89.76	89.64	31,000,000
10 Feb 2022	89.19	94.64	88.48	91.02	90.90	33,820,700
09 Feb 2022	84.60	88.78	83.56	88.12	88.00	22,386,900
08 Feb 2022	81.15	84.40	81.00	84.12	84.01	18,315,700
07 Feb 2022	81.36	82.04	80.48	80.87	80.76	11,799,800
04 Feb 2022	81.22	82.19	79.84	81.17	81.06	15,657,500
03 Feb 2022	82.67	85.18	81.71	81.97	81.86	19,598,200
02 Feb 2022	82.92	84.70	82.54	84.51	84.39	19,862,800
01 Feb 2022	82.20	82.39	80.42	81.45	81.34	15,237,400
31 Jan 2022	78.96	82.31	78.02	82.27	82.16	21,898,200
28 Jan 2022	77.37	79.28	75.52	79.27	79.16	24,434,600
27 Jan 2022	83.51	83.70	78.39	78.72	78.61	22,694,000
26 Jan 2022	83.25	84.79	80.61	81.97	81.86	21,018,700
25 Jan 2022	80.92	82.42	79.65	80.72	80.61	22,128,400
24 Jan 2022	80.27	83.04	77.64	82.95	82.84	29,757,100
21 Jan 2022	84.22	85.14	81.52	81.93	81.82	29,716,300
20 Jan 2022	90.28	90.33	84.93	85.07	84.95	24,701,300
19 Jan 2022	93.72	94.78	89.77	90.00	89.88	19,043,800
18 Jan 2022	95.53	95.95	92.54	92.87	92.74	19,900,500
14 Jan 2022	94.44	97.43	94.40	97.36	97.23	18,385,000
13 Jan 2022	96.50	98.11	95.30	95.62	95.49	23,679,800
12 Jan 2022	95.16	96.23	93.78	95.11	94.98	13,339,200
11 Jan 2022	92.46	94.27	91.65	94.20	94.07	14,924,900
10 Jan 2022	94.26	95.67	91.04	93.89	93.76	20,290,000
07 Jan 2022	96.09	97.19	93.94	94.45	94.32	14,857,900
06 Jan 2022	95.10	96.71	94.12	95.65	95.52	22,320,300
05 Jan 2022	95.38	98.45	94.35	94.40	94.27	28,613,100
04 Jan 2022	95.60	96.59	93.54	96.34	96.21	19,725,000
03 Jan 2022	93.91	95.84	93.48	95.75	95.62	18,705,500
31 Dec 2021	94.00	94.42	93.03	93.15	93.02	13,660,600
31 Dec 2021	0.1 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL112.70+0.49(+0.44%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,544.32-1,880.78(-4.33%)

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

Micron Technology, Inc. (MU)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
112.70
+0.49(+0.44%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,544.32
-1,880.78(-4.33%)