Mail

MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	69.50	69.49	67.51	67.77	67.77	12,430,746
Jun 02, 2023	69.99	70.55	68.29	69.17	69.17	13,457,700
Jun 01, 2023	68.94	69.79	68.10	69.09	69.09	18,153,000
May 31, 2023	68.90	69.85	67.92	68.20	68.20	30,403,600
May 30, 2023	74.39	74.77	71.58	71.69	71.69	24,454,700
May 26, 2023	69.88	74.59	69.80	73.93	73.93	33,410,000
May 25, 2023	69.75	69.88	67.51	69.61	69.61	29,021,500
May 24, 2023	64.95	66.73	64.88	66.53	66.53	15,806,600
May 23, 2023	65.85	67.56	65.71	66.01	66.01	15,896,200
May 22, 2023	65.75	66.75	64.76	66.23	66.23	37,491,000
May 19, 2023	67.57	68.39	66.43	68.17	68.17	16,807,800
May 18, 2023	65.98	68.59	65.08	67.57	67.57	30,688,000
May 17, 2023	64.58	65.32	63.44	64.92	64.92	15,947,700
May 16, 2023	64.55	65.22	63.30	63.73	63.73	15,259,000
May 15, 2023	62.23	64.87	61.80	64.64	64.64	22,227,200
May 12, 2023	61.99	62.19	60.15	60.92	60.92	12,123,400
May 11, 2023	60.59	61.81	60.07	61.61	61.61	15,536,600
May 10, 2023	61.92	62.31	59.79	59.99	59.99	14,548,700
May 09, 2023	59.88	61.39	59.55	60.93	60.93	11,895,200
May 08, 2023	61.25	61.35	60.31	60.87	60.87	11,510,400
May 05, 2023	60.61	61.74	60.11	61.23	61.23	12,305,900
May 04, 2023	60.55	60.96	59.90	60.51	60.51	13,357,900
May 03, 2023	61.49	62.18	60.82	60.91	60.91	10,818,100
May 02, 2023	62.23	62.58	61.25	61.90	61.90	12,237,600
May 01, 2023	63.89	64.10	62.31	62.35	62.35	12,823,400
Apr 28, 2023	62.43	64.44	62.30	64.36	64.36	18,088,800
Apr 27, 2023	60.75	61.96	60.13	61.90	61.90	13,524,600
Apr 26, 2023	59.58	61.18	59.34	61.02	61.02	25,385,000
Apr 25, 2023	59.13	59.34	58.03	58.14	58.14	15,987,300
Apr 24, 2023	60.10	60.88	59.35	59.51	59.51	13,402,600
Apr 21, 2023	61.15	61.45	60.73	61.13	61.13	9,606,200
Apr 20, 2023	59.88	61.95	59.87	61.46	61.46	14,382,200
Apr 19, 2023	60.98	61.21	60.38	60.65	60.65	11,652,600
Apr 18, 2023	63.33	63.45	61.48	61.93	61.93	12,175,200
Apr 17, 2023	62.22	62.77	61.98	62.54	62.54	11,546,800
Apr 14, 2023	63.18	63.22	61.77	62.63	62.63	14,953,000
Apr 13, 2023	61.51	63.37	60.79	63.00	63.00	23,286,500
Apr 12, 2023	64.36	64.36	61.84	61.96	61.96	16,694,100
Apr 11, 2023	63.64	64.29	63.04	63.57	63.57	23,090,200
Apr 10, 2023	61.18	63.77	61.00	63.27	63.27	43,280,100
Apr 06, 2023	56.95	59.15	56.80	58.56	58.56	21,496,500
Apr 06, 2023	0.115 Dividend
Apr 05, 2023	56.82	57.11	56.01	57.02	56.90	19,456,200
Apr 04, 2023	59.68	60.10	56.95	57.27	57.15	21,303,200
Apr 03, 2023	59.81	59.81	57.87	59.61	59.49	23,610,800
Mar 31, 2023	60.35	61.66	59.90	60.34	60.22	35,416,500
Mar 30, 2023	64.03	64.10	62.48	63.09	62.96	23,038,300
Mar 29, 2023	60.91	64.42	60.87	63.54	63.41	51,939,800
Mar 28, 2023	59.80	59.87	57.82	59.28	59.16	20,496,300
Mar 27, 2023	61.19	61.42	59.17	59.79	59.67	15,901,000
Mar 24, 2023	60.51	61.40	60.50	61.16	61.04	18,735,600
Mar 23, 2023	59.18	61.78	59.13	61.34	61.22	23,903,100
Mar 22, 2023	58.40	60.41	58.09	58.17	58.05	16,949,300
Mar 21, 2023	58.38	59.52	57.60	58.63	58.51	14,613,700
Mar 20, 2023	56.70	57.87	56.08	57.64	57.52	10,610,200
Mar 17, 2023	56.80	57.72	56.22	56.66	56.55	26,655,200
Mar 16, 2023	53.69	56.71	53.61	56.57	56.46	14,791,800
Mar 15, 2023	53.33	54.27	52.88	54.13	54.02	14,643,600
Mar 14, 2023	54.97	55.42	53.70	54.27	54.16	14,657,000
Mar 13, 2023	53.97	54.55	52.76	53.90	53.79	17,365,200
Mar 10, 2023	55.66	56.51	54.53	54.93	54.82	14,180,700
Mar 09, 2023	56.64	57.56	55.54	55.60	55.49	10,200,000
Mar 08, 2023	55.84	56.92	55.35	56.89	56.78	11,515,700
Mar 07, 2023	56.50	56.73	55.31	55.56	55.45	13,278,300
Mar 06, 2023	57.28	58.65	56.54	56.83	56.72	14,472,200
Mar 03, 2023	56.46	56.87	55.44	56.78	56.67	13,769,200
Mar 02, 2023	55.50	56.70	54.72	56.43	56.32	16,625,500
Mar 01, 2023	57.86	58.55	57.22	57.34	57.22	9,141,400
Feb 28, 2023	57.64	58.74	57.40	57.82	57.70	10,493,300
Feb 27, 2023	59.17	59.56	57.83	57.90	57.78	8,514,000
Feb 24, 2023	57.70	58.37	57.35	58.18	58.06	9,867,400
Feb 23, 2023	59.14	59.75	57.44	58.75	58.63	16,094,600
Feb 22, 2023	57.73	58.57	56.83	56.98	56.87	12,260,300
Feb 21, 2023	58.34	59.71	57.49	57.60	57.48	12,667,500
Feb 17, 2023	59.84	60.18	58.51	59.01	58.89	10,874,900
Feb 16, 2023	60.78	61.35	59.85	60.05	59.93	12,683,400
Feb 15, 2023	61.33	61.94	60.46	61.84	61.72	10,457,400
Feb 14, 2023	59.52	62.31	59.03	62.07	61.94	12,496,200
Feb 13, 2023	59.82	60.28	58.84	60.12	60.00	11,466,200
Feb 10, 2023	60.50	60.76	59.25	59.82	59.70	11,429,700
Feb 09, 2023	61.20	61.82	59.69	60.18	60.06	10,094,700
Feb 08, 2023	61.45	62.33	60.23	60.25	60.13	9,510,500
Feb 07, 2023	60.09	62.39	59.70	62.13	62.00	12,713,100
Feb 06, 2023	60.94	61.18	59.74	59.98	59.86	11,484,300
Feb 03, 2023	62.00	63.79	61.90	62.41	62.28	12,187,100
Feb 02, 2023	63.56	63.92	61.86	63.17	63.04	15,877,600
Feb 01, 2023	60.62	63.23	60.39	62.60	62.47	20,902,200
Jan 31, 2023	59.10	60.34	58.65	60.30	60.18	23,856,300
Jan 30, 2023	62.76	63.28	61.69	61.71	61.59	16,169,000
Jan 27, 2023	62.14	64.34	61.96	63.87	63.74	15,895,800
Jan 26, 2023	62.58	63.05	61.29	62.80	62.67	12,219,500
Jan 25, 2023	60.67	61.67	60.42	61.54	61.42	10,787,200
Jan 24, 2023	61.20	61.72	60.87	61.26	61.14	10,183,200
Jan 23, 2023	58.92	61.91	58.86	61.82	61.70	20,175,400
Jan 20, 2023	57.47	58.57	56.76	58.46	58.34	13,826,400
Jan 19, 2023	55.71	57.09	55.28	56.36	56.25	12,034,200
Jan 18, 2023	57.51	58.05	56.36	56.51	56.40	10,035,300
Jan 17, 2023	57.16	58.60	56.55	56.85	56.74	10,962,700
Jan 13, 2023	56.73	56.97	56.12	56.93	56.82	12,520,600
Jan 12, 2023	58.11	58.24	56.43	57.27	57.15	14,888,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...