Canada markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.41+1.96 (+1.82%)
At close: 04:00PM EDT
109.55 +0.14 (+0.13%)
After hours: 07:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024110.00110.63107.78109.41109.4118,540,100
Jul 25, 2024106.80110.70105.04107.45107.4529,068,400
Jul 24, 2024111.47114.04110.00110.28110.2825,261,000
Jul 23, 2024115.13116.34113.83114.25114.2514,707,700
Jul 22, 2024115.36115.58113.64115.28115.2823,837,800
Jul 19, 2024116.69117.21113.85114.26114.2618,038,900
Jul 18, 2024120.50121.64114.09117.45117.4530,404,900
Jul 17, 2024122.58123.03119.23119.50119.5031,414,100
Jul 16, 2024130.42130.97127.24127.49127.4921,312,600
Jul 15, 2024133.91135.35130.03130.87130.8720,416,000
Jul 12, 2024131.75134.43130.72133.55133.5520,726,900
Jul 11, 2024136.36136.43130.07130.23130.2325,401,500
Jul 10, 2024133.10136.50132.70136.39136.3922,460,200
Jul 09, 2024131.75135.21130.88131.14131.1421,850,900
Jul 08, 2024131.29133.27130.09130.69130.6920,500,700
Jul 08, 20240.115 Dividend
Jul 05, 2024136.82137.13130.91131.60131.4930,104,600
Jul 03, 2024132.66136.82132.43136.82136.7014,507,100
Jul 02, 2024129.91132.71129.42132.59132.4720,776,000
Jul 01, 2024130.50132.08127.27131.52131.4124,749,000
Jun 28, 2024132.82135.42130.75131.53131.4238,140,600
Jun 27, 2024135.79137.39131.08132.23132.1168,172,700
Jun 26, 2024143.04144.07139.54142.36142.2455,490,300
Jun 25, 2024140.07141.13137.75141.12141.0032,370,000
Jun 24, 2024142.44142.83137.89139.01138.8932,410,100
Jun 21, 2024137.65142.60135.70139.54139.4251,189,700
Jun 20, 2024157.01157.41142.91144.19144.0641,285,000
Jun 18, 2024151.74157.54151.51153.45153.3242,192,600
Jun 17, 2024145.58148.75142.14147.83147.7023,909,000
Jun 14, 2024141.80142.49139.65141.36141.2414,028,500
Jun 13, 2024142.79144.22140.26143.14143.0116,312,900
Jun 12, 2024138.51141.71136.83140.75140.6316,973,600
Jun 11, 2024135.32135.85131.78135.07134.9514,125,000
Jun 10, 2024129.71135.67129.71134.82134.7014,668,200
Jun 07, 2024130.21132.54129.62130.94130.8312,139,500
Jun 06, 2024133.84134.13129.18130.07129.9615,505,000
Jun 05, 2024128.80133.87127.65133.71133.5922,301,800
Jun 04, 2024127.35127.86125.42126.64126.5312,995,500
Jun 03, 2024128.13128.84125.15128.17128.0616,134,300
May 31, 2024126.35127.32121.01125.00124.8924,153,800
May 30, 2024130.30131.67125.70126.29126.1812,666,200
May 29, 2024130.00133.10129.90131.58131.4711,242,500
May 28, 2024131.76133.30129.27132.67132.5514,143,000
May 24, 2024127.82130.40126.60129.49129.3814,028,000
May 23, 2024131.77131.95124.66126.27126.1620,747,400
May 22, 2024127.79127.87125.24126.28126.1711,190,100
May 21, 2024124.20128.82123.28127.50127.3915,717,800
May 20, 2024127.13131.02126.64129.00128.8919,123,200
May 17, 2024128.36129.03124.86125.29125.1813,774,700
May 16, 2024127.93130.13127.05127.89127.7815,874,700
May 15, 2024126.23127.95125.44127.81127.7014,265,100
May 14, 2024122.99125.04121.67124.81124.7013,887,700
May 13, 2024122.93124.11121.65123.00122.8916,643,200
May 10, 2024120.04121.85119.18121.24121.1313,922,400
May 09, 2024119.32119.63117.44117.81117.7111,524,800
May 08, 2024118.30120.47118.22119.32119.2210,867,900
May 07, 2024120.15121.41119.18119.21119.1112,508,300
May 06, 2024119.78121.37118.02120.13120.0322,538,700
May 03, 2024115.03115.48113.45114.70114.6015,564,400
May 02, 2024111.74112.41109.43112.33112.2315,439,200
May 01, 2024110.52113.73108.75109.70109.6016,686,200
Apr 30, 2024114.18116.28112.93112.96112.8614,845,600
Apr 29, 2024113.81114.75112.11114.36114.2614,419,100
Apr 26, 2024112.00115.06111.60114.84114.7420,630,700
Apr 25, 2024109.37113.06108.07111.58111.4818,342,800
Apr 24, 2024112.72113.95109.23111.78111.6820,505,900
Apr 23, 2024109.71112.89108.91112.46112.3617,887,500
Apr 22, 2024107.60110.23106.63109.12109.0219,820,900
Apr 19, 2024109.66110.88105.72106.77106.6833,744,300
Apr 18, 2024116.00117.62111.48111.93111.8332,146,900
Apr 17, 2024122.02124.42116.20116.33116.2325,546,500
Apr 16, 2024119.53122.55118.36121.77121.6617,452,400
Apr 15, 2024123.63124.78120.61121.37121.2617,732,600
Apr 12, 2024125.25125.99121.83122.52122.4124,720,100
Apr 11, 2024122.90127.56122.08127.51127.4021,745,300
Apr 10, 2024120.00124.48119.93122.20122.0922,242,300
Apr 09, 2024124.89126.14121.27122.63122.5219,243,800
Apr 08, 2024129.06129.70122.61122.95122.8427,955,800
Apr 05, 2024124.40125.69121.20123.58123.4723,290,900
Apr 04, 2024130.18130.54123.65124.09123.9836,009,900
Apr 03, 2024122.20128.28121.33128.01127.9040,130,100
Apr 02, 2024122.71123.68120.92122.75122.6425,026,400
Apr 01, 2024119.20127.38119.00124.30124.1944,309,400
Mar 28, 2024119.44119.63117.35117.89117.7921,047,800
Mar 28, 20240.115 Dividend
Mar 27, 2024119.30120.11117.08119.25119.0329,320,700
Mar 26, 2024119.00122.46118.17118.80118.5844,295,100
Mar 25, 2024110.24121.41110.16117.13116.9155,766,100
Mar 22, 2024109.31111.34107.05110.21110.0137,249,900
Mar 21, 2024113.37113.50108.78109.85109.6589,554,100
Mar 20, 202494.9996.6893.5996.2596.0739,807,400
Mar 19, 202492.5894.1691.0094.0093.8321,054,700
Mar 18, 202496.8297.0893.6993.7893.6123,140,300
Mar 15, 202492.4894.7092.0293.2593.0829,539,200
Mar 14, 202493.3093.4590.3091.4391.2616,718,900
Mar 13, 202495.3295.3493.1094.1693.9916,732,600
Mar 12, 202495.3397.5093.6497.4297.2414,993,700
Mar 11, 202495.9096.4693.5394.5194.3415,673,300
Mar 08, 202499.88101.8597.3297.6297.4422,353,100
Mar 07, 202498.9399.6997.4798.9898.8024,843,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...