UK markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.10+1.39 (+1.64%)
As of 2:12PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202185.2486.2584.5786.1086.1012,495,008
22 Apr 202188.2088.3683.9084.7184.7134,003,500
21 Apr 202187.0689.5686.3389.4989.4914,781,300
20 Apr 202188.3888.9586.5387.4887.4817,378,200
19 Apr 202190.6790.6886.5288.4188.4121,334,700
16 Apr 202190.4491.3390.0890.6690.6612,350,000
15 Apr 202191.7591.9689.4590.2790.2716,017,000
14 Apr 202191.6692.5389.5190.6790.6719,117,400
13 Apr 202196.2996.8291.4092.1592.1527,102,100
12 Apr 202195.1996.9694.7595.5995.5918,818,300
09 Apr 202194.3495.3893.3195.3095.3014,066,700
08 Apr 202195.0096.3993.7895.2995.2917,815,600
07 Apr 202194.2595.0792.5493.9693.9617,621,500
06 Apr 202193.8496.1092.6693.4993.4922,847,000
05 Apr 202193.9394.6792.4793.7593.7519,795,100
01 Apr 202193.0094.3891.2592.4192.4139,643,300
31 Mar 202187.4489.0886.7188.2188.2125,372,300
30 Mar 202186.2687.2285.2586.5486.5413,897,000
29 Mar 202187.7688.2585.7786.5986.5921,772,800
26 Mar 202184.1688.1484.0387.9987.9923,932,600
25 Mar 202181.1484.4380.4984.0984.0923,630,200
24 Mar 202187.0687.1582.9283.0083.0024,232,800
23 Mar 202191.0291.2784.9785.4085.4032,043,800
22 Mar 202191.8392.4289.6591.2891.2819,365,800
19 Mar 202190.3692.6888.8990.5190.5124,951,500
18 Mar 202192.9793.4889.4189.8289.8227,081,000
17 Mar 202191.3395.4990.1094.7694.7624,514,200
16 Mar 202190.7594.6890.1191.4391.4328,307,100
15 Mar 202187.7788.9186.1488.8588.8516,144,400
12 Mar 202187.5788.5386.4387.7787.7721,901,300
11 Mar 202187.5990.2286.8589.3189.3120,698,400
10 Mar 202190.0190.0185.3185.4185.4123,383,100
09 Mar 202188.0090.1886.3089.3089.3022,286,300
08 Mar 202188.5789.7284.8785.0585.0522,688,300
05 Mar 202187.5389.3283.3088.9388.9330,305,500
04 Mar 202188.8189.7581.8584.3384.3331,852,900
03 Mar 202190.5793.3388.3989.1189.1126,389,800
02 Mar 202193.5794.9090.9091.0991.0918,656,600
01 Mar 202194.5495.7592.5794.7694.7619,844,300
26 Feb 202189.7492.9488.2391.5391.5322,778,300
25 Feb 202191.5293.1087.5888.1288.1222,546,200
24 Feb 202188.3092.6087.7392.5292.5221,281,700
23 Feb 202185.2489.2082.4488.2388.2323,203,200
22 Feb 202189.5390.5285.9286.2886.2816,077,000
19 Feb 202190.2591.4988.8190.9690.9621,886,500
18 Feb 202186.5288.7385.9688.5488.5419,168,100
17 Feb 202186.6987.3284.9086.0586.0510,033,500
16 Feb 202189.2289.2287.0587.7487.7410,312,800
12 Feb 202186.1188.3285.4688.0188.0114,256,200
11 Feb 202184.4086.6484.0086.4886.4818,710,100
10 Feb 202184.0084.4481.3082.3582.359,869,200
09 Feb 202183.3584.0082.4083.3283.3210,362,500
08 Feb 202181.7584.0681.6484.0184.0112,394,800
05 Feb 202181.7782.0280.7281.1081.1010,950,900
04 Feb 202179.1581.3478.9681.2581.2511,519,700
03 Feb 202181.8582.5378.9779.1179.1117,456,000
02 Feb 202181.2681.7479.9281.6281.6211,386,200
01 Feb 202179.5981.0978.4880.4380.4314,900,200
29 Jan 202178.3679.3776.9578.2778.2717,927,000
28 Jan 202177.2080.1876.7278.3978.3918,351,400
27 Jan 202177.3377.5974.3375.0975.0923,513,400
26 Jan 202181.7981.9879.0179.5179.5113,678,000
25 Jan 202183.1983.5078.8981.2881.2819,283,400
22 Jan 202184.0884.9582.2382.2882.2814,229,500
21 Jan 202184.0085.1082.5185.0185.0114,703,300
20 Jan 202185.9387.2583.2383.5083.5021,191,700
19 Jan 202181.2885.6880.9685.5085.5026,602,500
15 Jan 202180.9281.8879.5380.7280.7214,322,600
14 Jan 202180.0182.2179.5581.3081.3017,639,300
13 Jan 202178.9580.3978.5579.9179.9115,067,700
12 Jan 202179.1979.6277.8279.4679.4618,231,000
11 Jan 202176.5979.7976.4278.6778.6719,941,600
08 Jan 202182.5484.1677.0777.4277.4251,272,100
07 Jan 202178.0680.0878.0579.1179.1127,945,300
06 Jan 202176.3678.4576.1077.1177.1122,390,900
05 Jan 202176.4478.6976.0377.2677.2633,418,200
04 Jan 202176.4878.6173.7574.0574.0531,155,900
31 Dec 202072.3975.6872.3775.1875.1823,214,500
30 Dec 202070.4272.6570.3771.9271.9211,620,300
29 Dec 202071.0071.4069.1470.2170.219,403,400
28 Dec 202071.7972.1170.4770.6670.668,345,200
24 Dec 202070.3170.6469.7670.5870.584,848,500
23 Dec 202070.4771.0669.8969.9569.958,524,000
22 Dec 202071.5171.7869.7670.4470.4411,154,200
21 Dec 202070.0071.7069.6571.4771.4713,180,400
18 Dec 202072.7073.4571.0671.4671.4623,912,500
17 Dec 202073.5973.7471.7672.2672.2611,988,100
16 Dec 202074.1974.3572.6372.9972.9913,889,300
15 Dec 202072.8173.3772.3373.1573.1511,545,400
14 Dec 202071.4072.2071.0371.5471.5413,573,700
11 Dec 202070.3871.3269.4070.5370.5315,322,000
10 Dec 202070.1471.9569.6771.2871.2815,610,600
09 Dec 202073.1574.6170.7871.4171.4118,367,300
08 Dec 202072.0073.5571.9873.1973.1915,431,100
07 Dec 202073.2973.4071.4872.6172.6117,460,600
04 Dec 202071.1174.3870.5473.3473.3431,860,800
03 Dec 202070.5771.1269.5569.9069.9020,462,300
02 Dec 202067.6169.3966.7669.1169.1123,298,900
01 Dec 202065.2568.6365.1467.0867.0836,204,100
30 Nov 202064.5665.2563.5864.0964.0920,373,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...