Canada markets open in 6 hours 20 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
105.69+3.99 (+3.92%)
At close: 04:00PM EDT
106.29 +0.60 (+0.57%)
After hours: 07:59PM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 2024101.37106.58100.85105.69105.6927,527,500
Oct 09, 2024102.25102.29100.32101.70101.7018,442,700
Oct 08, 2024102.18102.94101.26102.54102.5418,858,300
Oct 07, 2024102.16104.59100.81102.91102.9121,749,300
Oct 07, 20240.115 Dividend
Oct 04, 2024103.65104.24101.40102.25102.1421,911,200
Oct 03, 202499.47102.5399.40101.82101.7122,176,700
Oct 02, 2024100.59102.1299.3399.8599.7426,334,900
Oct 01, 2024103.40104.2098.94100.31100.2034,309,800
Sept 30, 2024106.08106.75102.26103.71103.5939,544,700
Sept 27, 2024110.50110.97107.03107.50107.3842,960,200
Sept 26, 2024113.10114.80107.53109.88109.76107,965,900
Sept 25, 202494.1696.1893.9395.7795.6654,762,900
Sept 24, 202494.7395.0092.7694.0093.8923,043,200
Sept 23, 202492.6894.8092.5893.5793.4623,394,100
Sept 20, 202488.4090.9788.3390.9090.8028,711,000
Sept 19, 202489.3590.3987.5889.2589.1525,208,900
Sept 18, 202487.9989.2086.7187.3587.2520,130,600
Sept 17, 202488.0689.5787.5488.7388.6317,744,800
Sept 16, 202487.2488.2485.9287.1887.0826,494,300
Sept 13, 202488.0991.4787.8791.2291.1221,267,200
Sept 12, 202487.1088.0384.1287.2187.1130,982,500
Sept 11, 202488.2090.8386.0890.6590.5520,879,600
Sept 10, 202486.9787.1984.8786.8586.7517,019,000
Sept 09, 202487.8587.9685.0186.2786.1720,526,400
Sept 06, 202489.3789.6585.2686.3886.2823,587,100
Sept 05, 202488.1090.7087.7689.3989.2913,890,700
Sept 04, 202488.3690.7387.8189.2989.1916,356,500
Sept 03, 202493.6393.8888.3188.5888.4828,897,200
Aug 30, 202496.9298.4194.9996.2496.1318,819,400
Aug 29, 202496.5697.9894.9995.5795.4618,984,300
Aug 28, 202497.3697.6892.7094.8694.7525,564,300
Aug 27, 202497.0998.4996.6797.8697.7517,234,600
Aug 26, 2024100.67102.1997.6198.9198.8026,752,300
Aug 23, 2024103.04104.41100.31102.85102.7325,465,100
Aug 22, 2024108.95111.00103.96104.26104.1417,967,000
Aug 21, 2024108.16108.40106.21108.33108.2113,658,900
Aug 20, 2024108.33109.19106.16107.99107.8716,075,500
Aug 19, 2024107.25108.72104.76108.63108.5115,744,600
Aug 16, 2024106.83109.47105.35107.99107.8718,383,300
Aug 15, 2024103.51108.05102.75106.95106.8329,128,000
Aug 14, 2024101.00101.9598.07100.41100.3022,459,000
Aug 13, 202496.6297.7894.9197.4497.3323,565,500
Aug 12, 202493.1096.5392.6394.6494.5318,886,600
Aug 09, 202491.7994.5391.4593.0892.9821,627,200
Aug 08, 202488.4892.8588.0392.0791.9724,760,700
Aug 07, 202493.3893.5886.5886.8086.7029,483,800
Aug 06, 202489.2090.8687.1589.0088.9026,460,000
Aug 05, 202487.6392.2584.9190.4290.3236,977,600
Aug 02, 202497.1697.6991.0792.7092.6036,039,400
Aug 01, 2024107.18107.8699.95101.51101.4031,643,700
Jul 31, 2024109.85111.34107.75109.82109.7026,503,600
Jul 30, 2024109.00109.25102.17102.56102.4423,915,100
Jul 29, 2024110.54111.03107.14107.85107.7313,517,700
Jul 26, 2024110.00110.63107.78109.41109.2918,547,900
Jul 25, 2024106.80110.70105.04107.45107.3329,068,400
Jul 24, 2024111.47114.04110.00110.28110.1625,261,000
Jul 23, 2024115.13116.34113.83114.25114.1214,707,700
Jul 22, 2024115.36115.58113.64115.28115.1523,837,800
Jul 19, 2024116.69117.21113.85114.26114.1318,038,900
Jul 18, 2024120.50121.64114.09117.45117.3230,404,900
Jul 17, 2024122.58123.03119.23119.50119.3731,414,100
Jul 16, 2024130.42130.97127.24127.49127.3521,312,600
Jul 15, 2024133.91135.35130.03130.87130.7220,416,000
Jul 12, 2024131.75134.43130.72133.55133.4020,726,900
Jul 11, 2024136.36136.43130.07130.23130.0825,401,500
Jul 10, 2024133.10136.50132.70136.39136.2422,460,200
Jul 09, 2024131.75135.21130.88131.14130.9921,850,900
Jul 08, 2024131.29133.27130.09130.69130.5420,500,700
Jul 08, 20240.115 Dividend
Jul 05, 2024136.82137.13130.91131.60131.3430,104,600
Jul 03, 2024132.66136.82132.43136.82136.5514,507,100
Jul 02, 2024129.91132.71129.42132.59132.3320,776,000
Jul 01, 2024130.50132.08127.27131.52131.2624,749,000
Jun 28, 2024132.82135.42130.75131.53131.2738,140,600
Jun 27, 2024135.79137.39131.08132.23131.9768,172,700
Jun 26, 2024143.04144.07139.54142.36142.0855,490,300
Jun 25, 2024140.07141.13137.75141.12140.8432,370,000
Jun 24, 2024142.44142.83137.89139.01138.7332,410,100
Jun 21, 2024137.65142.60135.70139.54139.2651,189,700
Jun 20, 2024157.01157.41142.91144.19143.9041,285,000
Jun 18, 2024151.74157.54151.51153.45153.1442,192,600
Jun 17, 2024145.58148.75142.14147.83147.5323,909,000
Jun 14, 2024141.80142.49139.65141.36141.0814,028,500
Jun 13, 2024142.79144.22140.26143.14142.8516,312,900
Jun 12, 2024138.51141.71136.83140.75140.4716,973,600
Jun 11, 2024135.32135.85131.78135.07134.8014,125,000
Jun 10, 2024129.71135.67129.71134.82134.5514,668,200
Jun 07, 2024130.21132.54129.62130.94130.6812,139,500
Jun 06, 2024133.84134.13129.18130.07129.8115,505,000
Jun 05, 2024128.80133.87127.65133.71133.4422,301,800
Jun 04, 2024127.35127.86125.42126.64126.3912,995,500
Jun 03, 2024128.13128.84125.15128.17127.9116,134,300
May 31, 2024126.35127.32121.01125.00124.7524,153,800
May 30, 2024130.30131.67125.70126.29126.0412,666,200
May 29, 2024130.00133.10129.90131.58131.3211,242,500
May 28, 2024131.76133.30129.27132.67132.4014,143,000
May 24, 2024127.82130.40126.60129.49129.2314,028,000
May 23, 2024131.77131.95124.66126.27126.0220,747,400
May 22, 2024127.79127.87125.24126.28126.0311,190,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...