UK markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.77-5.16 (-4.61%)
At close: 04:00PM EDT
106.39 -0.38 (-0.36%)
After hours: 07:22PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024109.41110.88105.72106.77106.7733,539,323
18 Apr 2024116.00117.62111.48111.93111.9332,146,900
17 Apr 2024122.02124.42116.20116.33116.3325,546,500
16 Apr 2024119.53122.55118.36121.77121.7717,452,400
15 Apr 2024123.63124.78120.61121.37121.3717,732,600
12 Apr 2024125.25125.99121.83122.52122.5224,720,100
11 Apr 2024122.90127.56122.08127.51127.5121,745,300
10 Apr 2024120.00124.48119.93122.20122.2022,242,300
09 Apr 2024124.89126.14121.27122.63122.6319,243,800
08 Apr 2024129.06129.70122.61122.95122.9527,955,800
05 Apr 2024124.40125.69121.20123.58123.5823,290,900
04 Apr 2024130.18130.54123.65124.09124.0936,009,900
03 Apr 2024122.20128.28121.33128.01128.0140,130,100
02 Apr 2024122.71123.68120.92122.75122.7525,026,400
01 Apr 2024119.20127.38119.00124.30124.3044,309,400
28 Mar 2024119.44119.63117.35117.89117.8921,047,800
28 Mar 20240.115 Dividend
27 Mar 2024119.30120.11117.08119.25119.1429,320,700
26 Mar 2024119.00122.46118.17118.80118.6944,295,100
25 Mar 2024110.24121.41110.16117.13117.0255,766,100
22 Mar 2024109.31111.34107.05110.21110.1037,249,900
21 Mar 2024113.37113.50108.78109.85109.7489,554,100
20 Mar 202494.9996.6893.5996.2596.1639,807,400
19 Mar 202492.5894.1691.0094.0093.9121,054,700
18 Mar 202496.8297.0893.6993.7893.6923,140,300
15 Mar 202492.4894.7092.0293.2593.1629,539,200
14 Mar 202493.3093.4590.3091.4391.3416,718,900
13 Mar 202495.3295.3493.1094.1694.0716,732,600
12 Mar 202495.3397.5093.6497.4297.3314,993,700
11 Mar 202495.9096.4693.5394.5194.4215,673,300
08 Mar 202499.88101.8597.3297.6297.5322,353,100
07 Mar 202498.9399.6997.4798.9898.8824,843,300
06 Mar 202495.0596.4394.5695.5695.4714,232,400
05 Mar 202494.2595.3793.2894.4794.3812,887,500
04 Mar 202496.9397.3894.6295.7795.6820,913,200
01 Mar 202491.9296.0691.9295.1595.0623,430,400
29 Feb 202490.6590.8388.8290.6190.5217,027,000
28 Feb 202490.4690.7989.3089.7189.6214,190,700
27 Feb 202491.8992.7590.4991.8591.7621,422,700
26 Feb 202489.6892.3588.9089.4689.3728,920,100
23 Feb 202486.5586.8285.0586.0085.9210,232,800
22 Feb 202485.0086.3183.8885.9185.8317,510,900
21 Feb 202480.7981.5079.9481.4981.419,943,600
20 Feb 202479.3380.7779.1580.7180.6312,627,200
16 Feb 202480.9681.3479.2579.5079.4215,544,400
15 Feb 202482.2482.7181.5181.6381.5511,527,600
14 Feb 202482.1883.1881.4981.8381.7512,870,900
13 Feb 202482.4783.5580.7781.5381.4521,207,900
12 Feb 202485.5386.9185.3985.7085.6210,366,000
09 Feb 202485.0685.6283.9685.5685.4812,161,500
08 Feb 202485.5186.0384.5384.8884.8012,524,500
07 Feb 202484.1485.2882.4785.1785.0916,374,800
06 Feb 202486.8387.1983.7284.6084.5212,990,300
05 Feb 202486.7487.2285.6186.9886.908,409,300
02 Feb 202485.0786.6184.9486.4886.4010,449,400
01 Feb 202486.0786.1984.6285.6185.5310,459,000
31 Jan 202484.9686.9284.7985.7585.6711,396,700
30 Jan 202488.0888.7985.7686.1686.0812,980,400
29 Jan 202488.5089.5788.0289.0788.9812,108,100
26 Jan 202487.2488.5086.2988.0587.9714,934,500
25 Jan 202489.1590.0488.5089.2089.1115,892,400
24 Jan 202488.4188.5786.6188.0888.0019,752,800
23 Jan 202489.0089.1886.8887.5387.4516,850,900
22 Jan 202488.2789.9588.0189.2489.1514,371,200
19 Jan 202486.0687.7985.6287.5187.4317,971,200
18 Jan 202485.2285.8284.0484.8284.7415,077,700
17 Jan 202483.6983.9782.6383.2883.2010,245,400
16 Jan 202482.5485.2282.3384.6184.5313,713,500
12 Jan 202482.7583.0581.7182.3982.3110,185,700
11 Jan 202482.8083.4581.8283.3983.3110,579,300
10 Jan 202482.9683.0281.6682.3882.3010,748,600
09 Jan 202483.1384.1982.9083.3383.2512,138,700
08 Jan 202483.8985.5183.8384.9584.8716,219,800
05 Jan 202481.4883.5381.0183.4583.3715,479,400
04 Jan 202483.4784.2682.6182.7182.6319,134,200
03 Jan 202481.2082.5980.5882.2682.1812,915,600
02 Jan 202484.0084.0881.7582.3482.2613,597,100
29 Dec 202385.8486.1485.0385.3485.268,546,000
29 Dec 20230.115 Dividend
28 Dec 202386.7586.7585.8486.0085.809,606,200
27 Dec 202387.4887.4986.2286.6686.469,186,300
26 Dec 202386.7087.8786.4387.0686.8611,203,900
22 Dec 202386.1587.4985.6286.4986.2922,519,000
21 Dec 202385.0086.0283.1185.4885.2853,969,700
20 Dec 202381.4681.6278.6378.6978.5129,085,000
19 Dec 202381.6782.2781.1782.1781.9814,316,400
18 Dec 202381.5981.8680.8181.5681.3712,416,600
15 Dec 202382.8982.9981.1181.4181.2219,545,800
14 Dec 202380.8182.4080.7982.1982.0017,342,800
13 Dec 202378.3080.2778.0379.7979.6111,629,900
12 Dec 202377.4278.2677.1078.1677.9810,262,100
11 Dec 202377.1978.5176.9777.7977.6118,547,600
08 Dec 202373.4875.3573.4374.9674.7912,000,900
07 Dec 202374.0274.2172.9973.6573.4810,641,300
06 Dec 202375.3075.4072.9373.1372.968,883,900
05 Dec 202373.4773.9773.0473.6973.528,800,500
04 Dec 202375.4275.6073.3374.2974.1211,659,300
01 Dec 202376.0176.5475.0975.9375.7614,353,100
30 Nov 202376.8277.0074.9776.1275.9421,701,600
29 Nov 202377.4579.0276.3876.6976.5114,062,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...