Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 109.37 | 113.06 | 108.07 | 111.58 | 111.58 | 18,247,200 |
| Apr 24, 2024 | 112.72 | 113.95 | 109.23 | 111.78 | 111.78 | 20,505,900 |
| Apr 23, 2024 | 109.71 | 112.89 | 108.91 | 112.46 | 112.46 | 17,887,500 |
| Apr 22, 2024 | 107.60 | 110.23 | 106.63 | 109.12 | 109.12 | 19,820,900 |
| Apr 19, 2024 | 109.66 | 110.88 | 105.72 | 106.77 | 106.77 | 33,744,300 |
| Apr 18, 2024 | 116.00 | 117.62 | 111.48 | 111.93 | 111.93 | 32,146,900 |
| Apr 17, 2024 | 122.02 | 124.42 | 116.20 | 116.33 | 116.33 | 25,546,500 |
| Apr 16, 2024 | 119.53 | 122.55 | 118.36 | 121.77 | 121.77 | 17,452,400 |
| Apr 15, 2024 | 123.63 | 124.78 | 120.61 | 121.37 | 121.37 | 17,732,600 |
| Apr 12, 2024 | 125.25 | 125.99 | 121.83 | 122.52 | 122.52 | 24,720,100 |
| Apr 11, 2024 | 122.90 | 127.56 | 122.08 | 127.51 | 127.51 | 21,745,300 |
| Apr 10, 2024 | 120.00 | 124.48 | 119.93 | 122.20 | 122.20 | 22,242,300 |
| Apr 09, 2024 | 124.89 | 126.14 | 121.27 | 122.63 | 122.63 | 19,243,800 |
| Apr 08, 2024 | 129.06 | 129.70 | 122.61 | 122.95 | 122.95 | 27,955,800 |
| Apr 05, 2024 | 124.40 | 125.69 | 121.20 | 123.58 | 123.58 | 23,290,900 |
| Apr 04, 2024 | 130.18 | 130.54 | 123.65 | 124.09 | 124.09 | 36,009,900 |
| Apr 03, 2024 | 122.20 | 128.28 | 121.33 | 128.01 | 128.01 | 40,130,100 |
| Apr 02, 2024 | 122.71 | 123.68 | 120.92 | 122.75 | 122.75 | 25,026,400 |
| Apr 01, 2024 | 119.20 | 127.38 | 119.00 | 124.30 | 124.30 | 44,309,400 |
| Mar 28, 2024 | 119.44 | 119.63 | 117.35 | 117.89 | 117.89 | 21,047,800 |
| Mar 28, 2024 | 0.115 Dividend | |||||
| Mar 27, 2024 | 119.30 | 120.11 | 117.08 | 119.25 | 119.14 | 29,320,700 |
| Mar 26, 2024 | 119.00 | 122.46 | 118.17 | 118.80 | 118.69 | 44,295,100 |
| Mar 25, 2024 | 110.24 | 121.41 | 110.16 | 117.13 | 117.02 | 55,766,100 |
| Mar 22, 2024 | 109.31 | 111.34 | 107.05 | 110.21 | 110.10 | 37,249,900 |
| Mar 21, 2024 | 113.37 | 113.50 | 108.78 | 109.85 | 109.74 | 89,554,100 |
| Mar 20, 2024 | 94.99 | 96.68 | 93.59 | 96.25 | 96.16 | 39,807,400 |
| Mar 19, 2024 | 92.58 | 94.16 | 91.00 | 94.00 | 93.91 | 21,054,700 |
| Mar 18, 2024 | 96.82 | 97.08 | 93.69 | 93.78 | 93.69 | 23,140,300 |
| Mar 15, 2024 | 92.48 | 94.70 | 92.02 | 93.25 | 93.16 | 29,539,200 |
| Mar 14, 2024 | 93.30 | 93.45 | 90.30 | 91.43 | 91.34 | 16,718,900 |
| Mar 13, 2024 | 95.32 | 95.34 | 93.10 | 94.16 | 94.07 | 16,732,600 |
| Mar 12, 2024 | 95.33 | 97.50 | 93.64 | 97.42 | 97.33 | 14,993,700 |
| Mar 11, 2024 | 95.90 | 96.46 | 93.53 | 94.51 | 94.42 | 15,673,300 |
| Mar 08, 2024 | 99.88 | 101.85 | 97.32 | 97.62 | 97.53 | 22,353,100 |
| Mar 07, 2024 | 98.93 | 99.69 | 97.47 | 98.98 | 98.88 | 24,843,300 |
| Mar 06, 2024 | 95.05 | 96.43 | 94.56 | 95.56 | 95.47 | 14,232,400 |
| Mar 05, 2024 | 94.25 | 95.37 | 93.28 | 94.47 | 94.38 | 12,887,500 |
| Mar 04, 2024 | 96.93 | 97.38 | 94.62 | 95.77 | 95.68 | 20,913,200 |
| Mar 01, 2024 | 91.92 | 96.06 | 91.92 | 95.15 | 95.06 | 23,430,400 |
| Feb 29, 2024 | 90.65 | 90.83 | 88.82 | 90.61 | 90.52 | 17,027,000 |
| Feb 28, 2024 | 90.46 | 90.79 | 89.30 | 89.71 | 89.62 | 14,190,700 |
| Feb 27, 2024 | 91.89 | 92.75 | 90.49 | 91.85 | 91.76 | 21,422,700 |
| Feb 26, 2024 | 89.68 | 92.35 | 88.90 | 89.46 | 89.37 | 28,920,100 |
| Feb 23, 2024 | 86.55 | 86.82 | 85.05 | 86.00 | 85.92 | 10,232,800 |
| Feb 22, 2024 | 85.00 | 86.31 | 83.88 | 85.91 | 85.83 | 17,510,900 |
| Feb 21, 2024 | 80.79 | 81.50 | 79.94 | 81.49 | 81.41 | 9,943,600 |
| Feb 20, 2024 | 79.33 | 80.77 | 79.15 | 80.71 | 80.63 | 12,627,200 |
| Feb 16, 2024 | 80.96 | 81.34 | 79.25 | 79.50 | 79.42 | 15,544,400 |
| Feb 15, 2024 | 82.24 | 82.71 | 81.51 | 81.63 | 81.55 | 11,527,600 |
| Feb 14, 2024 | 82.18 | 83.18 | 81.49 | 81.83 | 81.75 | 12,870,900 |
| Feb 13, 2024 | 82.47 | 83.55 | 80.77 | 81.53 | 81.45 | 21,207,900 |
| Feb 12, 2024 | 85.53 | 86.91 | 85.39 | 85.70 | 85.62 | 10,366,000 |
| Feb 09, 2024 | 85.06 | 85.62 | 83.96 | 85.56 | 85.48 | 12,161,500 |
| Feb 08, 2024 | 85.51 | 86.03 | 84.53 | 84.88 | 84.80 | 12,524,500 |
| Feb 07, 2024 | 84.14 | 85.28 | 82.47 | 85.17 | 85.09 | 16,374,800 |
| Feb 06, 2024 | 86.83 | 87.19 | 83.72 | 84.60 | 84.52 | 12,990,300 |
| Feb 05, 2024 | 86.74 | 87.22 | 85.61 | 86.98 | 86.90 | 8,409,300 |
| Feb 02, 2024 | 85.07 | 86.61 | 84.94 | 86.48 | 86.40 | 10,449,400 |
| Feb 01, 2024 | 86.07 | 86.19 | 84.62 | 85.61 | 85.53 | 10,459,000 |
| Jan 31, 2024 | 84.96 | 86.92 | 84.79 | 85.75 | 85.67 | 11,396,700 |
| Jan 30, 2024 | 88.08 | 88.79 | 85.76 | 86.16 | 86.08 | 12,980,400 |
| Jan 29, 2024 | 88.50 | 89.57 | 88.02 | 89.07 | 88.98 | 12,108,100 |
| Jan 26, 2024 | 87.24 | 88.50 | 86.29 | 88.05 | 87.97 | 14,934,500 |
| Jan 25, 2024 | 89.15 | 90.04 | 88.50 | 89.20 | 89.11 | 15,892,400 |
| Jan 24, 2024 | 88.41 | 88.57 | 86.61 | 88.08 | 88.00 | 19,752,800 |
| Jan 23, 2024 | 89.00 | 89.18 | 86.88 | 87.53 | 87.45 | 16,850,900 |
| Jan 22, 2024 | 88.27 | 89.95 | 88.01 | 89.24 | 89.15 | 14,371,200 |
| Jan 19, 2024 | 86.06 | 87.79 | 85.62 | 87.51 | 87.43 | 17,971,200 |
| Jan 18, 2024 | 85.22 | 85.82 | 84.04 | 84.82 | 84.74 | 15,077,700 |
| Jan 17, 2024 | 83.69 | 83.97 | 82.63 | 83.28 | 83.20 | 10,245,400 |
| Jan 16, 2024 | 82.54 | 85.22 | 82.33 | 84.61 | 84.53 | 13,713,500 |
| Jan 12, 2024 | 82.75 | 83.05 | 81.71 | 82.39 | 82.31 | 10,185,700 |
| Jan 11, 2024 | 82.80 | 83.45 | 81.82 | 83.39 | 83.31 | 10,579,300 |
| Jan 10, 2024 | 82.96 | 83.02 | 81.66 | 82.38 | 82.30 | 10,748,600 |
| Jan 09, 2024 | 83.13 | 84.19 | 82.90 | 83.33 | 83.25 | 12,138,700 |
| Jan 08, 2024 | 83.89 | 85.51 | 83.83 | 84.95 | 84.87 | 16,219,800 |
| Jan 05, 2024 | 81.48 | 83.53 | 81.01 | 83.45 | 83.37 | 15,479,400 |
| Jan 04, 2024 | 83.47 | 84.26 | 82.61 | 82.71 | 82.63 | 19,134,200 |
| Jan 03, 2024 | 81.20 | 82.59 | 80.58 | 82.26 | 82.18 | 12,915,600 |
| Jan 02, 2024 | 84.00 | 84.08 | 81.75 | 82.34 | 82.26 | 13,597,100 |
| Dec 29, 2023 | 85.84 | 86.14 | 85.03 | 85.34 | 85.26 | 8,546,000 |
| Dec 29, 2023 | 0.115 Dividend | |||||
| Dec 28, 2023 | 86.75 | 86.75 | 85.84 | 86.00 | 85.80 | 9,606,200 |
| Dec 27, 2023 | 87.48 | 87.49 | 86.22 | 86.66 | 86.46 | 9,186,300 |
| Dec 26, 2023 | 86.70 | 87.87 | 86.43 | 87.06 | 86.86 | 11,203,900 |
| Dec 22, 2023 | 86.15 | 87.49 | 85.62 | 86.49 | 86.29 | 22,519,000 |
| Dec 21, 2023 | 85.00 | 86.02 | 83.11 | 85.48 | 85.28 | 53,969,700 |
| Dec 20, 2023 | 81.46 | 81.62 | 78.63 | 78.69 | 78.51 | 29,085,000 |
| Dec 19, 2023 | 81.67 | 82.27 | 81.17 | 82.17 | 81.98 | 14,316,400 |
| Dec 18, 2023 | 81.59 | 81.86 | 80.81 | 81.56 | 81.37 | 12,416,600 |
| Dec 15, 2023 | 82.89 | 82.99 | 81.11 | 81.41 | 81.22 | 19,545,800 |
| Dec 14, 2023 | 80.81 | 82.40 | 80.79 | 82.19 | 82.00 | 17,342,800 |
| Dec 13, 2023 | 78.30 | 80.27 | 78.03 | 79.79 | 79.61 | 11,629,900 |
| Dec 12, 2023 | 77.42 | 78.26 | 77.10 | 78.16 | 77.98 | 10,262,100 |
| Dec 11, 2023 | 77.19 | 78.51 | 76.97 | 77.79 | 77.61 | 18,547,600 |
| Dec 08, 2023 | 73.48 | 75.35 | 73.43 | 74.96 | 74.79 | 12,000,900 |
| Dec 07, 2023 | 74.02 | 74.21 | 72.99 | 73.65 | 73.48 | 10,641,300 |
| Dec 06, 2023 | 75.30 | 75.40 | 72.93 | 73.13 | 72.96 | 8,883,900 |
| Dec 05, 2023 | 73.47 | 73.97 | 73.04 | 73.69 | 73.52 | 8,800,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.