Canada markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.44+2.22 (+3.95%)
At close: 04:00PM EDT
58.60 +0.16 (+0.27%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202257.1559.0057.1358.4458.4415,637,700
Jun 23, 202256.6156.8354.9656.2256.2213,366,600
Jun 22, 202255.9657.1455.6056.3456.3413,513,800
Jun 21, 202256.8257.9256.3456.8056.8015,502,800
Jun 17, 202255.9056.3253.6055.7555.7524,134,000
Jun 16, 202257.0057.0054.2555.0155.0122,706,200
Jun 15, 202259.3360.0857.5559.1259.1219,726,200
Jun 14, 202259.3659.8757.7258.7058.7017,036,000
Jun 13, 202260.0260.9658.5858.8458.8424,278,600
Jun 10, 202264.8465.5662.2862.6262.6226,626,900
Jun 09, 202267.9468.6966.0066.0266.0215,073,700
Jun 08, 202269.8470.4067.7668.6068.6016,363,000
Jun 07, 202268.6570.8768.1270.7670.7614,328,000
Jun 06, 202270.7472.1470.0170.4570.4513,198,700
Jun 03, 202271.6971.6969.1169.9469.9430,293,200
Jun 02, 202273.1375.4173.1375.3775.3711,373,200
Jun 01, 202274.5075.3972.5573.5573.5513,595,400
May 31, 202273.4774.4871.9373.8473.8415,453,000
May 27, 202271.7673.4471.6473.3273.3213,078,700
May 26, 202266.3971.0466.3570.6070.6014,902,500
May 25, 202265.9368.8565.9067.8767.8716,241,200
May 24, 202268.3668.4166.0166.6266.6218,764,500
May 23, 202268.7770.2068.5269.5969.5912,356,200
May 20, 202270.6070.6966.1168.9068.9020,313,300
May 19, 202270.7671.7069.0569.4069.4017,558,000
May 18, 202273.1874.2270.0971.0571.0520,635,100
May 17, 202272.2574.7372.1574.4874.4817,671,500
May 16, 202271.5172.0470.3270.4770.4713,394,700
May 13, 202269.1072.6368.0271.9271.9222,872,000
May 12, 202266.0068.9065.8767.7167.7127,022,900
May 11, 202268.6670.8866.8266.9666.9617,237,300
May 10, 202269.5770.5967.6168.9168.9117,662,700
May 09, 202269.2071.4067.4867.9367.9321,770,900
May 06, 202270.5571.9168.8970.3570.3515,159,800
May 05, 202272.3172.5670.3671.2971.2916,603,600
May 04, 202271.7773.9070.1673.6273.6217,201,900
May 03, 202270.4771.9670.2071.2671.2613,539,100
May 02, 202268.1670.7467.5870.6070.6015,342,800
Apr 29, 202269.1071.3368.0268.1968.1916,843,500
Apr 28, 202267.6570.8167.0670.1870.1821,058,400
Apr 27, 202266.1368.4865.8666.4766.4717,123,600
Apr 26, 202268.6969.1667.0467.0867.0818,628,700
Apr 25, 202268.4270.1767.9370.1270.1220,072,100
Apr 22, 202270.6470.9869.3169.4169.4118,682,400
Apr 21, 202273.9774.4970.6570.9270.9217,645,300
Apr 20, 202273.8176.2372.8973.2073.2019,042,600
Apr 19, 202270.9673.4170.7772.7372.7315,139,000
Apr 18, 202270.2572.1070.0571.1571.1517,476,700
Apr 14, 202272.5672.8170.0970.1370.1318,543,500
Apr 13, 202272.3673.7571.8672.3872.3818,892,000
Apr 12, 202272.7973.5971.5771.9671.9618,658,500
Apr 11, 202270.5572.9170.0972.0372.0321,127,900
Apr 08, 202272.5072.8570.8372.1472.1420,562,600
Apr 08, 20220.1 Dividend
Apr 07, 202273.6774.6872.1373.2873.1822,658,600
Apr 06, 202273.1874.8971.4773.7873.6828,080,100
Apr 05, 202276.7178.0274.3074.6174.5121,171,400
Apr 04, 202276.9078.1876.5177.6777.5624,305,700
Apr 01, 202278.4378.9174.0676.1876.0833,536,100
Mar 31, 202277.6779.9676.8377.8977.7834,588,600
Mar 30, 202284.3086.2478.6079.1679.0570,087,000
Mar 29, 202282.1082.5579.2682.0581.9441,290,700
Mar 28, 202278.5980.1877.2779.8679.7526,605,300
Mar 25, 202278.2778.3075.1378.1077.9922,491,000
Mar 24, 202275.9078.5475.3278.2178.1023,348,000
Mar 23, 202277.8678.2275.0875.6575.5528,059,800
Mar 22, 202277.7079.7377.5179.1279.0116,768,000
Mar 21, 202278.9979.8975.5378.3578.2430,878,200
Mar 18, 202279.1081.2078.0679.4179.3028,601,200
Mar 17, 202278.2080.5877.2080.5280.4121,612,200
Mar 16, 202276.4779.7176.1579.6779.5635,742,800
Mar 15, 202270.0573.5368.3473.1173.0122,851,000
Mar 14, 202271.7572.4868.9669.4069.3124,893,400
Mar 11, 202276.6676.7072.6472.8272.7222,786,500
Mar 10, 202277.7477.7473.8175.7275.6221,692,000
Mar 09, 202279.9780.4977.5479.4479.3319,647,900
Mar 08, 202276.2580.2573.9377.1677.0528,343,200
Mar 07, 202281.7682.9775.6375.7075.6026,715,500
Mar 04, 202287.4287.4280.5281.9181.8028,211,500
Mar 03, 202291.6292.1988.3989.1889.0622,099,800
Mar 02, 202287.1794.0787.0393.3093.1728,398,700
Mar 01, 202288.5689.8484.6686.2686.1420,794,800
Feb 28, 202288.4589.7587.1688.8688.7417,269,800
Feb 25, 202287.9690.4887.2890.1089.9815,008,700
Feb 24, 202284.1388.9483.7988.8388.7124,472,300
Feb 23, 202291.4791.8787.0787.3187.1919,135,400
Feb 22, 202289.8493.9788.6790.5790.4524,825,700
Feb 18, 202294.5394.6888.9090.8090.6819,530,500
Feb 17, 202295.0496.0093.4993.7393.6017,943,300
Feb 16, 202294.4496.4993.5796.0695.9315,573,600
Feb 15, 202291.0196.5091.0196.0095.8727,069,700
Feb 14, 202291.9993.1788.7189.8689.7423,499,100
Feb 11, 202291.2894.5888.9589.7689.6431,000,000
Feb 10, 202289.1994.6488.4891.0290.9033,820,700
Feb 09, 202284.6088.7883.5688.1288.0022,386,900
Feb 08, 202281.1584.4081.0084.1284.0118,315,700
Feb 07, 202281.3682.0480.4880.8780.7611,799,800
Feb 04, 202281.2282.1979.8481.1781.0615,657,500
Feb 03, 202282.6785.1881.7181.9781.8619,598,200
Feb 02, 202282.9284.7082.5484.5184.3919,862,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...