Canada markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.87+1.07 (+1.70%)
At close: 04:00PM EST
63.90 +0.03 (+0.05%)
After hours: 07:59PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202362.1464.3461.9663.8763.8715,895,100
Jan 26, 202362.5863.0561.2962.8062.8012,219,500
Jan 25, 202360.6761.6760.4261.5461.5410,787,200
Jan 24, 202361.2061.7260.8761.2661.2610,183,200
Jan 23, 202358.9261.9158.8661.8261.8220,175,400
Jan 20, 202357.4758.5756.7658.4658.4613,818,000
Jan 19, 202355.7157.0955.2856.3656.3612,034,200
Jan 18, 202357.5158.0556.3656.5156.5110,035,300
Jan 17, 202357.1658.6056.5556.8556.8510,962,700
Jan 13, 202356.7356.9756.1256.9356.9312,514,000
Jan 12, 202358.1158.2456.4357.2757.2714,888,100
Jan 11, 202357.3558.4756.9258.0658.0612,143,000
Jan 10, 202356.1657.2855.8657.2157.2110,571,300
Jan 09, 202356.8257.5255.6556.3656.3615,715,900
Jan 06, 202355.4357.2954.0356.7756.7721,067,100
Jan 05, 202353.8955.3953.8954.7154.7118,030,900
Jan 04, 202353.0554.5252.7354.2054.2025,077,300
Jan 03, 202350.5650.9649.5550.3750.3712,422,800
Dec 30, 202249.4550.0249.1349.9849.9811,987,400
Dec 30, 20220.115 Dividend
Dec 29, 202249.4050.9349.3450.6550.5413,204,300
Dec 28, 202249.8451.0948.8349.1249.0112,518,700
Dec 27, 202249.6150.3148.5250.0249.9115,159,100
Dec 23, 202249.0050.5548.9950.2050.0917,425,700
Dec 22, 202249.5049.9748.4349.4349.3240,959,600
Dec 21, 202250.9351.7550.7551.1951.0720,400,800
Dec 20, 202251.3451.9750.4550.6850.5616,942,000
Dec 19, 202252.1752.2951.1051.7251.6016,470,000
Dec 16, 202251.7452.5451.6252.0751.9522,951,400
Dec 15, 202253.5653.7251.8552.0451.9217,785,000
Dec 14, 202255.2456.1054.0654.5954.4711,235,300
Dec 13, 202257.1957.8954.6555.2455.1114,210,500
Dec 12, 202253.5255.3853.3455.3555.2213,250,600
Dec 09, 202254.6855.8654.5254.8754.759,932,200
Dec 08, 202254.5655.7054.0555.2055.0713,609,100
Dec 07, 202253.1254.2452.4453.8253.7011,367,300
Dec 06, 202253.8654.6353.2453.6853.5617,988,000
Dec 05, 202254.3755.2753.7054.0453.9213,806,900
Dec 02, 202254.3455.4253.3854.6854.5615,946,500
Dec 01, 202257.8357.9255.1055.4955.3621,764,200
Nov 30, 202253.5857.6852.6157.6557.5231,461,400
Nov 29, 202255.7156.5254.7755.1254.9912,874,200
Nov 28, 202257.3257.7655.4755.7555.6215,512,600
Nov 25, 202258.6759.1358.3958.4158.284,360,500
Nov 23, 202258.2459.0657.7558.9358.808,996,800
Nov 22, 202257.5558.6856.9858.6258.498,955,700
Nov 21, 202258.0258.0256.8257.1657.039,968,400
Nov 18, 202259.5659.6658.1058.5858.459,703,700
Nov 17, 202257.3058.9956.5158.7458.6114,212,300
Nov 16, 202260.5361.3858.1258.8758.7425,901,900
Nov 15, 202263.5064.4462.4263.1062.9616,325,000
Nov 14, 202261.9462.7560.9961.7861.6413,988,200
Nov 11, 202260.6563.1859.8862.5262.3817,579,400
Nov 10, 202258.6060.3858.0660.2760.1324,982,500
Nov 09, 202256.2256.6555.5155.9755.8419,952,500
Nov 08, 202257.3857.8756.4857.4957.3614,190,100
Nov 07, 202256.4356.8255.4656.5656.4311,411,300
Nov 04, 202255.2656.9154.8256.1656.0318,882,700
Nov 03, 202252.7154.3751.9153.4853.3612,769,200
Nov 02, 202254.7456.2753.4253.4553.3317,302,700
Nov 01, 202255.0955.4454.1154.8654.7411,729,700
Oct 31, 202253.9154.9353.1754.1053.9815,932,500
Oct 28, 202251.8354.4451.4654.0453.9219,171,100
Oct 27, 202255.3756.2352.1252.2152.0927,335,800
Oct 26, 202256.0857.4454.9655.4555.3223,511,300
Oct 25, 202256.6857.0355.3455.8755.7417,313,000
Oct 24, 202256.2356.8155.0756.2456.1115,293,600
Oct 21, 202253.4956.2853.3456.0555.9220,199,200
Oct 20, 202253.5055.1053.1753.7053.5815,711,800
Oct 19, 202252.0953.4352.0653.0352.9114,786,100
Oct 18, 202255.0155.1451.6652.5552.4319,774,800
Oct 17, 202254.6054.9952.8553.5053.3818,261,700
Oct 14, 202255.2455.4452.6052.7252.6020,403,000
Oct 13, 202251.3555.9250.7454.8654.7427,605,000
Oct 12, 202253.6053.7752.3952.7552.6318,131,900
Oct 11, 202250.6454.7850.3353.7153.5932,813,700
Oct 10, 202253.0753.1350.7751.3851.2617,227,400
Oct 07, 202253.5654.6552.5152.9152.7921,977,700
Oct 07, 20220.115 Dividend
Oct 06, 202254.4055.1153.3054.6254.3817,149,400
Oct 05, 202252.8855.2052.1754.7354.4920,418,300
Oct 04, 202253.5654.8152.6653.9653.7224,275,500
Oct 03, 202251.0153.0950.6451.7251.4924,632,400
Sept 30, 202250.5452.0649.8150.1049.8838,917,700
Sept 29, 202250.0450.3049.2250.0149.7925,582,100
Sept 28, 202250.1151.1950.1051.0050.7817,784,300
Sept 27, 202249.8250.6549.4050.5850.3617,297,500
Sept 26, 202249.9350.4648.8148.8848.6719,266,800
Sept 23, 202249.2850.1548.4550.1049.8824,591,700
Sept 22, 202249.8050.3749.3549.6649.4421,317,000
Sept 21, 202249.7452.5149.7250.1049.8831,117,300
Sept 20, 202251.5351.5950.5950.8050.5819,373,800
Sept 19, 202251.9752.7751.8852.1051.8719,251,400
Sept 16, 202251.8953.0151.4952.8552.6224,901,700
Sept 15, 202252.7053.4551.9852.6952.4615,620,800
Sept 14, 202253.8954.2352.4653.1152.8819,984,900
Sept 13, 202255.7056.2453.1453.6253.3922,361,800
Sept 12, 202257.4658.1457.0357.9457.6910,711,500
Sept 09, 202256.1757.6856.1757.4457.1913,925,600
Sept 08, 202254.4955.9253.7455.3955.1518,415,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...