Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

94.58

-2.78

(-2.86%)

As of 11:57AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	95.53	95.95	94.13	94.58	94.58	8,639,694
14 Jan 2022	94.44	97.43	94.40	97.36	97.36	18,371,300
13 Jan 2022	96.50	98.11	95.30	95.62	95.62	23,679,800
12 Jan 2022	95.16	96.23	93.78	95.11	95.11	13,339,200
11 Jan 2022	92.46	94.27	91.65	94.20	94.20	14,924,900
10 Jan 2022	94.26	95.67	91.04	93.89	93.89	20,290,000
07 Jan 2022	96.09	97.19	93.94	94.45	94.45	14,847,000
06 Jan 2022	95.10	96.71	94.12	95.65	95.65	22,320,300
05 Jan 2022	95.38	98.45	94.35	94.40	94.40	28,613,100
04 Jan 2022	95.60	96.59	93.54	96.34	96.34	19,725,000
03 Jan 2022	93.91	95.84	93.48	95.75	95.75	18,705,500
31 Dec 2021	94.00	94.42	93.03	93.15	93.15	13,656,900
31 Dec 2021	0.1 Dividend
30 Dec 2021	94.40	95.51	93.43	93.89	93.79	19,327,800
29 Dec 2021	94.00	96.75	93.91	96.17	96.07	32,234,600
28 Dec 2021	93.75	93.89	92.06	92.94	92.84	13,683,800
27 Dec 2021	93.72	94.93	92.73	94.43	94.33	17,110,100
23 Dec 2021	90.70	95.00	90.35	94.42	94.32	36,400,100
22 Dec 2021	90.00	90.48	88.92	90.34	90.24	18,593,900
21 Dec 2021	88.99	91.14	87.35	90.68	90.58	58,363,600
20 Dec 2021	82.14	83.25	80.91	82.03	81.94	22,346,800
17 Dec 2021	81.62	83.29	80.94	83.00	82.91	23,165,900
16 Dec 2021	85.88	86.32	82.13	82.69	82.60	16,503,200
15 Dec 2021	83.48	85.79	82.06	85.66	85.57	13,971,500
14 Dec 2021	83.22	84.77	82.91	83.29	83.20	12,082,500
13 Dec 2021	86.61	87.38	84.20	84.35	84.26	13,054,400
10 Dec 2021	84.34	85.68	84.13	85.54	85.45	11,945,300
09 Dec 2021	85.30	86.54	84.63	84.93	84.84	11,964,300
08 Dec 2021	85.44	86.34	84.03	86.02	85.93	12,908,500
07 Dec 2021	84.42	87.04	84.33	85.83	85.74	21,716,900
06 Dec 2021	81.83	83.23	80.53	82.45	82.36	15,094,900
03 Dec 2021	83.71	84.43	80.64	81.62	81.53	19,160,200
02 Dec 2021	82.63	83.59	81.35	82.88	82.79	22,994,500
01 Dec 2021	86.55	89.05	85.00	85.15	85.06	31,633,400
30 Nov 2021	85.58	86.92	83.95	84.00	83.91	27,301,000
29 Nov 2021	84.38	86.27	84.16	86.14	86.05	18,889,800
26 Nov 2021	83.13	84.05	81.98	83.42	83.33	16,487,200
24 Nov 2021	84.75	87.16	84.61	86.21	86.12	21,666,100
23 Nov 2021	85.04	87.71	84.33	85.41	85.32	31,823,300
22 Nov 2021	83.66	87.67	83.66	83.86	83.77	34,775,200
19 Nov 2021	78.93	83.86	78.93	83.03	82.94	47,216,100
18 Nov 2021	76.90	77.50	75.75	77.02	76.94	16,848,200
17 Nov 2021	76.48	76.57	75.19	75.46	75.38	11,600,500
16 Nov 2021	76.56	77.15	75.78	76.81	76.73	11,807,600
15 Nov 2021	77.76	78.28	76.60	76.78	76.70	12,650,700
12 Nov 2021	75.02	78.02	74.95	77.30	77.22	26,530,100
11 Nov 2021	74.02	74.96	73.62	74.55	74.47	12,192,600
10 Nov 2021	74.16	75.15	73.20	73.41	73.33	15,228,300
09 Nov 2021	75.10	76.27	74.56	75.59	75.51	20,127,300
08 Nov 2021	73.32	75.03	73.12	74.56	74.48	18,742,300
05 Nov 2021	73.00	73.74	72.36	72.92	72.84	13,015,300
04 Nov 2021	72.37	72.48	71.04	72.24	72.16	15,936,600
03 Nov 2021	70.72	71.33	70.26	71.25	71.17	10,266,900
02 Nov 2021	70.49	70.85	70.04	70.76	70.68	9,761,100
01 Nov 2021	68.97	70.97	68.94	70.70	70.62	11,988,400
29 Oct 2021	68.39	69.55	68.04	69.10	69.03	11,431,600
28 Oct 2021	69.29	70.35	69.18	69.58	69.51	16,966,000
27 Oct 2021	68.52	68.69	67.45	68.24	68.17	13,541,900
26 Oct 2021	69.37	69.82	68.47	68.94	68.87	14,267,900
25 Oct 2021	69.62	71.12	68.54	68.76	68.69	23,341,300
22 Oct 2021	68.51	69.09	67.08	67.51	67.44	17,892,100
21 Oct 2021	67.95	68.70	67.67	68.64	68.57	11,140,700
20 Oct 2021	67.20	69.20	67.01	68.27	68.20	19,457,800
19 Oct 2021	67.37	67.89	66.64	67.57	67.50	16,930,300
18 Oct 2021	67.01	67.63	66.29	67.26	67.19	11,849,300
15 Oct 2021	68.09	68.46	67.48	67.68	67.61	11,783,100
14 Oct 2021	67.28	68.08	66.81	67.80	67.73	15,541,600
13 Oct 2021	66.74	67.42	66.23	66.38	66.31	17,532,400
12 Oct 2021	69.39	69.43	65.67	66.72	66.65	36,911,700
11 Oct 2021	69.90	70.36	69.18	69.22	69.15	12,700,200
08 Oct 2021	70.93	70.94	69.70	70.12	70.05	13,657,000
07 Oct 2021	70.40	71.67	70.12	70.54	70.46	15,236,100
06 Oct 2021	69.80	70.38	69.03	69.94	69.87	17,899,300
05 Oct 2021	71.21	71.21	69.61	70.50	70.42	14,512,100
04 Oct 2021	70.60	71.57	70.36	70.62	70.54	19,525,700
01 Oct 2021	71.34	71.57	70.10	70.99	70.91	17,813,800
30 Sep 2021	72.20	72.60	70.86	70.98	70.90	16,889,200
30 Sep 2021	0.1 Dividend
29 Sep 2021	71.16	73.32	70.22	71.64	71.46	38,169,200
28 Sep 2021	74.50	74.99	73.06	73.10	72.92	27,311,500
27 Sep 2021	73.65	75.88	73.51	75.18	75.00	18,435,200
24 Sep 2021	73.30	74.50	73.07	74.05	73.87	14,804,300
23 Sep 2021	73.61	74.79	73.25	74.04	73.86	17,304,500
22 Sep 2021	73.04	74.58	72.64	73.97	73.79	16,996,100
21 Sep 2021	72.92	73.13	71.66	72.14	71.96	16,026,800
20 Sep 2021	72.60	72.76	71.19	72.37	72.19	23,228,300
17 Sep 2021	74.41	74.50	73.32	74.30	74.12	20,449,600
16 Sep 2021	73.30	74.96	72.78	74.63	74.45	12,867,700
15 Sep 2021	72.95	73.93	71.76	73.82	73.64	15,258,800
14 Sep 2021	73.79	74.12	72.91	73.49	73.31	13,945,100
13 Sep 2021	74.56	75.22	73.52	74.35	74.17	15,796,700
10 Sep 2021	73.77	75.63	73.46	73.50	73.32	18,227,500
09 Sep 2021	71.63	73.27	71.42	72.87	72.69	14,638,100
08 Sep 2021	73.20	73.24	71.11	72.27	72.09	17,375,500
07 Sep 2021	73.76	74.49	73.16	73.64	73.46	12,028,400
03 Sep 2021	74.00	74.72	73.60	73.81	73.63	9,222,500
02 Sep 2021	73.21	74.01	72.31	73.99	73.81	14,803,300
01 Sep 2021	74.32	74.32	73.02	73.72	73.54	14,007,100
31 Aug 2021	73.68	74.62	73.32	73.70	73.52	14,807,400
30 Aug 2021	74.12	74.75	72.83	73.16	72.98	12,810,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,814.46+7.56(+0.06%)

NZD/USD0.6770-0.0027(-0.39%)

ALL ORDS7,735.80-3.50(-0.05%)

OIL84.97+1.15(+1.37%)

GOLD1,813.10-3.40(-0.19%)

Micron Technology, Inc. (MU)

NZX 50
12,814.46
+7.56(+0.06%)

NZD/USD
0.6770
-0.0027(-0.39%)

ALL ORDS
7,735.80
-3.50(-0.05%)

OIL
84.97
+1.15(+1.37%)

GOLD
1,813.10
-3.40(-0.19%)