Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

64.70

-0.34

(-0.52%)

At close: 04:00PM EDT

64.65

-0.05

(-0.08%)

After hours:

06:26PM EDT

Time period:

15 Aug 2021 - 15 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	64.70	65.12	63.89	64.70	64.70	9,680,443
12 Aug 2022	62.66	65.42	62.23	65.04	65.04	16,185,000
11 Aug 2022	62.00	64.10	62.00	62.32	62.32	18,298,500
10 Aug 2022	60.00	61.56	59.39	61.40	61.40	17,418,400
09 Aug 2022	59.00	60.54	57.74	59.15	59.15	33,107,200
08 Aug 2022	61.99	62.62	60.98	61.45	61.45	11,454,300
05 Aug 2022	62.86	63.22	61.80	62.46	62.46	15,044,700
04 Aug 2022	64.12	64.99	63.65	64.85	64.85	11,338,400
03 Aug 2022	62.50	64.53	62.44	64.25	64.25	12,290,100
02 Aug 2022	61.75	63.30	60.88	62.47	62.47	11,535,800
01 Aug 2022	62.50	63.99	62.00	62.54	62.54	13,347,200
29 Jul 2022	61.35	62.09	60.77	61.86	61.86	14,195,700
28 Jul 2022	62.25	62.30	60.19	62.07	62.07	10,120,300
27 Jul 2022	60.49	62.39	59.61	61.89	61.89	14,589,800
26 Jul 2022	60.31	60.69	59.55	59.66	59.66	11,044,800
25 Jul 2022	61.35	61.83	59.70	60.15	60.15	14,479,400
22 Jul 2022	61.29	62.92	61.01	61.29	61.29	22,201,700
21 Jul 2022	62.60	63.68	61.93	63.64	63.64	12,924,700
20 Jul 2022	62.22	63.52	61.85	63.30	63.30	15,176,200
19 Jul 2022	61.47	62.76	61.38	62.40	62.40	19,103,700
18 Jul 2022	62.09	62.33	60.14	60.45	60.45	13,233,000
15 Jul 2022	61.48	61.70	59.40	61.53	61.53	20,317,800
14 Jul 2022	57.94	59.66	57.32	59.35	59.35	14,803,800
13 Jul 2022	57.38	59.42	57.36	58.86	58.86	13,987,600
12 Jul 2022	58.42	60.08	58.10	59.18	59.18	21,523,100
11 Jul 2022	58.11	58.61	57.71	57.81	57.81	13,941,800
08 Jul 2022	58.22	60.43	58.10	59.14	59.14	19,283,000
08 Jul 2022	0.115 Dividend
07 Jul 2022	59.10	59.31	57.84	58.85	58.73	22,945,500
06 Jul 2022	56.85	58.12	56.46	57.37	57.26	23,565,000
05 Jul 2022	52.18	56.89	52.09	56.73	56.62	33,745,900
01 Jul 2022	53.29	53.96	51.40	53.65	53.55	43,681,700
30 Jun 2022	54.99	56.41	54.22	55.28	55.17	29,572,400
29 Jun 2022	57.23	57.52	55.32	56.02	55.91	17,351,400
28 Jun 2022	58.98	60.59	57.81	57.86	57.75	19,393,600
27 Jun 2022	59.58	60.05	58.37	58.78	58.67	16,159,900
24 Jun 2022	57.15	59.00	57.13	58.44	58.33	15,647,600
23 Jun 2022	56.61	56.83	54.96	56.22	56.11	13,366,600
22 Jun 2022	55.96	57.14	55.60	56.34	56.23	13,513,800
21 Jun 2022	56.82	57.92	56.34	56.80	56.69	15,502,800
17 Jun 2022	55.90	56.32	53.60	55.75	55.64	24,139,800
16 Jun 2022	57.00	57.00	54.25	55.01	54.90	22,706,200
15 Jun 2022	59.33	60.08	57.55	59.12	59.00	19,726,200
14 Jun 2022	59.36	59.87	57.72	58.70	58.59	17,036,000
13 Jun 2022	60.02	60.96	58.58	58.84	58.73	24,278,600
10 Jun 2022	64.84	65.56	62.28	62.62	62.50	26,626,900
09 Jun 2022	67.94	68.69	66.00	66.02	65.89	15,073,700
08 Jun 2022	69.84	70.40	67.76	68.60	68.47	16,363,000
07 Jun 2022	68.65	70.87	68.12	70.76	70.62	14,328,000
06 Jun 2022	70.74	72.14	70.01	70.45	70.31	13,198,700
03 Jun 2022	71.69	71.69	69.11	69.94	69.80	30,306,600
02 Jun 2022	73.13	75.41	73.13	75.37	75.22	11,373,200
01 Jun 2022	74.50	75.39	72.55	73.55	73.41	13,595,400
31 May 2022	73.47	74.48	71.93	73.84	73.70	15,453,000
27 May 2022	71.76	73.44	71.64	73.32	73.18	13,078,700
26 May 2022	66.39	71.04	66.35	70.60	70.46	14,902,500
25 May 2022	65.93	68.85	65.90	67.87	67.74	16,241,200
24 May 2022	68.36	68.41	66.01	66.62	66.49	18,764,500
23 May 2022	68.77	70.20	68.52	69.59	69.45	12,356,200
20 May 2022	70.60	70.69	66.11	68.90	68.77	20,313,300
19 May 2022	70.76	71.70	69.05	69.40	69.26	17,558,000
18 May 2022	73.18	74.22	70.09	71.05	70.91	20,635,100
17 May 2022	72.25	74.73	72.15	74.48	74.33	17,671,500
16 May 2022	71.51	72.04	70.32	70.47	70.33	13,394,700
13 May 2022	69.10	72.63	68.02	71.92	71.78	22,872,000
12 May 2022	66.00	68.90	65.87	67.71	67.58	27,022,900
11 May 2022	68.66	70.88	66.82	66.96	66.83	17,237,300
10 May 2022	69.57	70.59	67.61	68.91	68.78	17,662,700
09 May 2022	69.20	71.40	67.48	67.93	67.80	21,770,900
06 May 2022	70.55	71.91	68.89	70.35	70.21	15,159,800
05 May 2022	72.31	72.56	70.36	71.29	71.15	16,603,600
04 May 2022	71.77	73.90	70.16	73.62	73.48	17,201,900
03 May 2022	70.47	71.96	70.20	71.26	71.12	13,539,100
02 May 2022	68.16	70.74	67.58	70.60	70.46	15,342,800
29 Apr 2022	69.10	71.33	68.02	68.19	68.06	16,843,500
28 Apr 2022	67.65	70.81	67.06	70.18	70.04	21,058,400
27 Apr 2022	66.13	68.48	65.86	66.47	66.34	17,123,600
26 Apr 2022	68.69	69.16	67.04	67.08	66.95	18,628,700
25 Apr 2022	68.42	70.17	67.93	70.12	69.98	20,072,100
22 Apr 2022	70.64	70.98	69.31	69.41	69.27	18,682,400
21 Apr 2022	73.97	74.49	70.65	70.92	70.78	17,645,300
20 Apr 2022	73.81	76.23	72.89	73.20	73.06	19,042,600
19 Apr 2022	70.96	73.41	70.77	72.73	72.59	15,139,000
18 Apr 2022	70.25	72.10	70.05	71.15	71.01	17,476,700
14 Apr 2022	72.56	72.81	70.09	70.13	69.99	18,543,500
13 Apr 2022	72.36	73.75	71.86	72.38	72.24	18,892,000
12 Apr 2022	72.79	73.59	71.57	71.96	71.82	18,658,500
11 Apr 2022	70.55	72.91	70.09	72.03	71.89	21,127,900
08 Apr 2022	72.50	72.85	70.83	72.14	72.00	20,562,600
08 Apr 2022	0.1 Dividend
07 Apr 2022	73.67	74.68	72.13	73.28	73.04	22,658,600
06 Apr 2022	73.18	74.89	71.47	73.78	73.54	28,080,100
05 Apr 2022	76.71	78.02	74.30	74.61	74.36	21,171,400
04 Apr 2022	76.90	78.18	76.51	77.67	77.41	24,305,700
01 Apr 2022	78.43	78.91	74.06	76.18	75.93	33,536,100
31 Mar 2022	77.67	79.96	76.83	77.89	77.63	34,588,600
30 Mar 2022	84.30	86.24	78.60	79.16	78.90	70,087,000
29 Mar 2022	82.10	82.55	79.26	82.05	81.78	41,290,700
28 Mar 2022	78.59	80.18	77.27	79.86	79.60	26,605,300
25 Mar 2022	78.27	78.30	75.13	78.10	77.84	22,491,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,804.35+15.32(+0.13%)

NZD/USD0.6368-0.0089(-1.38%)

ALL ORDS7,324.90+36.10(+0.50%)

OIL88.38-1.03(-1.15%)

GOLD1,795.00-3.10(-0.17%)

Micron Technology, Inc. (MU)

NZX 50
11,804.35
+15.32(+0.13%)

NZD/USD
0.6368
-0.0089(-1.38%)

ALL ORDS
7,324.90
+36.10(+0.50%)

OIL
88.38
-1.03(-1.15%)

GOLD
1,795.00
-3.10(-0.17%)