Canada Markets open in 7 hrs 58 mins

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.10+0.09 (+0.18%)
At close: 04:00PM EDT
50.32 +0.22 (+0.44%)
After hours: 07:59PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 202250.5452.0649.8150.1050.1038,909,000
Sept 29, 202250.0450.3049.2250.0150.0125,582,100
Sept 28, 202250.1151.1950.1051.0051.0017,784,300
Sept 27, 202249.8250.6549.4050.5850.5817,297,500
Sept 26, 202249.9350.4648.8148.8848.8819,266,800
Sept 23, 202249.2850.1548.4550.1050.1024,573,300
Sept 22, 202249.8050.3749.3549.6649.6621,317,000
Sept 21, 202249.7452.5149.7250.1050.1031,117,300
Sept 20, 202251.5351.5950.5950.8050.8019,373,800
Sept 19, 202251.9752.7751.8852.1052.1019,251,400
Sept 16, 202251.8953.0151.4952.8552.8524,888,600
Sept 15, 202252.7053.4551.9852.6952.6915,620,800
Sept 14, 202253.8954.2352.4653.1153.1119,984,900
Sept 13, 202255.7056.2453.1453.6253.6222,361,800
Sept 12, 202257.4658.1457.0357.9457.9410,711,500
Sept 09, 202256.1757.6856.1757.4457.4413,925,600
Sept 08, 202254.4955.9253.7455.3955.3918,415,300
Sept 07, 202255.3155.7254.0155.0055.0017,030,600
Sept 06, 202256.3356.6955.1355.2355.2312,133,300
Sept 02, 202258.3058.8056.0056.3356.3312,804,900
Sept 01, 202255.2657.4054.7957.3157.3117,594,500
Aug 31, 202255.9957.1655.8156.5356.5314,172,200
Aug 30, 202257.4857.8055.5856.3056.3012,743,700
Aug 29, 202257.3158.0056.5257.0157.0111,607,600
Aug 26, 202261.0761.2257.6157.6357.6315,754,000
Aug 25, 202258.6061.2758.5861.2061.2012,171,600
Aug 24, 202257.8858.5757.3658.3158.319,961,300
Aug 23, 202258.3559.2957.7657.8657.8612,769,100
Aug 22, 202259.5659.6157.9758.3158.3113,096,800
Aug 19, 202261.8462.2560.2860.5160.5114,050,300
Aug 18, 202261.7563.4261.2562.9862.9811,303,900
Aug 17, 202262.8162.8160.7661.6261.6214,728,400
Aug 16, 202264.1264.5663.2263.8663.869,275,400
Aug 15, 202264.7065.1263.8964.7064.709,689,100
Aug 12, 202262.6665.4262.2365.0465.0416,194,000
Aug 11, 202262.0064.1062.0062.3262.3218,298,500
Aug 10, 202260.0061.5659.3961.4061.4017,418,400
Aug 09, 202259.0060.5457.7459.1559.1533,107,200
Aug 08, 202261.9962.6260.9861.4561.4511,454,300
Aug 05, 202262.8663.2261.8062.4662.4615,047,100
Aug 04, 202264.1264.9963.6564.8564.8511,338,400
Aug 03, 202262.5064.5362.4464.2564.2512,290,100
Aug 02, 202261.7563.3060.8862.4762.4711,535,800
Aug 01, 202262.5063.9962.0062.5462.5413,347,200
Jul 29, 202261.3562.0960.7761.8661.8614,199,700
Jul 28, 202262.2562.3060.1962.0762.0710,120,300
Jul 27, 202260.4962.3959.6161.8961.8914,589,800
Jul 26, 202260.3160.6959.5559.6659.6611,044,800
Jul 25, 202261.3561.8359.7060.1560.1514,479,400
Jul 22, 202261.2962.9261.0161.2961.2922,201,700
Jul 21, 202262.6063.6861.9363.6463.6412,924,700
Jul 20, 202262.2263.5261.8563.3063.3015,176,200
Jul 19, 202261.4762.7661.3862.4062.4019,103,700
Jul 18, 202262.0962.3360.1460.4560.4513,233,000
Jul 15, 202261.4861.7059.4061.5361.5320,317,800
Jul 14, 202257.9459.6657.3259.3559.3514,803,800
Jul 13, 202257.3859.4257.3658.8658.8613,987,600
Jul 12, 202258.4260.0858.1059.1859.1821,523,100
Jul 11, 202258.1158.6157.7157.8157.8113,941,800
Jul 08, 202258.2260.4358.1059.1459.1419,283,000
Jul 07, 202259.1059.3157.8458.8558.8522,945,500
Jul 06, 202256.8558.1256.4657.3757.3723,565,000
Jul 05, 202252.1856.8952.0956.7356.7333,745,900
Jul 01, 202253.2953.9651.4053.6553.6543,681,700
Jun 30, 202254.9956.4154.2255.2855.2829,572,400
Jun 29, 202257.2357.5255.3256.0256.0217,351,400
Jun 28, 202258.9860.5957.8157.8657.8619,393,600
Jun 27, 202259.5860.0558.3758.7858.7816,159,900
Jun 24, 202257.1559.0057.1358.4458.4415,647,600
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, 202255.9056.3253.6055.7555.7524,139,800
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, 202271.6971.6969.1169.9469.9430,306,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...