Advertisement
U.S. markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
117.89-1.25 (-1.05%)
At close: 04:00PM EDT
117.89 0.00 (0.00%)
After hours: 07:59PM EDT
  • Dividend

    MU announced a cash dividend of 0.115 with an ex-date of Mar. 28, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024119.44119.63117.35117.89117.8918,874,334
Mar 27, 2024119.30120.11117.08119.25119.2529,320,700
Mar 26, 2024119.00122.46118.17118.80118.8044,295,100
Mar 25, 2024110.24121.41110.16117.13117.1355,766,100
Mar 22, 2024109.31111.34107.05110.21110.2137,249,900
Mar 21, 2024113.37113.50108.78109.85109.8589,554,100
Mar 20, 202494.9996.6893.5996.2596.2539,807,400
Mar 19, 202492.5894.1691.0094.0094.0021,054,700
Mar 18, 202496.8297.0893.6993.7893.7823,140,300
Mar 15, 202492.4894.7092.0293.2593.2529,539,200
Mar 14, 202493.3093.4590.3091.4391.4316,718,900
Mar 13, 202495.3295.3493.1094.1694.1616,732,600
Mar 12, 202495.3397.5093.6497.4297.4214,993,700
Mar 11, 202495.9096.4693.5394.5194.5115,673,300
Mar 08, 202499.88101.8597.3297.6297.6222,353,100
Mar 07, 202498.9399.6997.4798.9898.9824,843,300
Mar 06, 202495.0596.4394.5695.5695.5614,232,400
Mar 05, 202494.2595.3793.2894.4794.4712,887,500
Mar 04, 202496.9397.3894.6295.7795.7720,913,200
Mar 01, 202491.9296.0691.9295.1595.1523,430,400
Feb 29, 202490.6590.8388.8290.6190.6117,027,000
Feb 28, 202490.4690.7989.3089.7189.7114,190,700
Feb 27, 202491.8992.7590.4991.8591.8521,422,700
Feb 26, 202489.6892.3588.9089.4689.4628,920,100
Feb 23, 202486.5586.8285.0586.0086.0010,232,800
Feb 22, 202485.0086.3183.8885.9185.9117,510,900
Feb 21, 202480.7981.5079.9481.4981.499,943,600
Feb 20, 202479.3380.7779.1580.7180.7112,627,200
Feb 16, 202480.9681.3479.2579.5079.5015,544,400
Feb 15, 202482.2482.7181.5181.6381.6311,527,600
Feb 14, 202482.1883.1881.4981.8381.8312,870,900
Feb 13, 202482.4783.5580.7781.5381.5321,207,900
Feb 12, 202485.5386.9185.3985.7085.7010,366,000
Feb 09, 202485.0685.6283.9685.5685.5612,161,500
Feb 08, 202485.5186.0384.5384.8884.8812,524,500
Feb 07, 202484.1485.2882.4785.1785.1716,374,800
Feb 06, 202486.8387.1983.7284.6084.6012,990,300
Feb 05, 202486.7487.2285.6186.9886.988,409,300
Feb 02, 202485.0786.6184.9486.4886.4810,449,400
Feb 01, 202486.0786.1984.6285.6185.6110,459,000
Jan 31, 202484.9686.9284.7985.7585.7511,396,700
Jan 30, 202488.0888.7985.7686.1686.1612,980,400
Jan 29, 202488.5089.5788.0289.0789.0712,108,100
Jan 26, 202487.2488.5086.2988.0588.0514,934,500
Jan 25, 202489.1590.0488.5089.2089.2015,892,400
Jan 24, 202488.4188.5786.6188.0888.0819,752,800
Jan 23, 202489.0089.1886.8887.5387.5316,850,900
Jan 22, 202488.2789.9588.0189.2489.2414,371,200
Jan 19, 202486.0687.7985.6287.5187.5117,971,200
Jan 18, 202485.2285.8284.0484.8284.8215,077,700
Jan 17, 202483.6983.9782.6383.2883.2810,245,400
Jan 16, 202482.5485.2282.3384.6184.6113,713,500
Jan 12, 202482.7583.0581.7182.3982.3910,185,700
Jan 11, 202482.8083.4581.8283.3983.3910,579,300
Jan 10, 202482.9683.0281.6682.3882.3810,748,600
Jan 09, 202483.1384.1982.9083.3383.3312,138,700
Jan 08, 202483.8985.5183.8384.9584.9516,219,800
Jan 05, 202481.4883.5381.0183.4583.4515,479,400
Jan 04, 202483.4784.2682.6182.7182.7119,134,200
Jan 03, 202481.2082.5980.5882.2682.2612,915,600
Jan 02, 202484.0084.0881.7582.3482.3413,597,100
Dec 29, 202385.8486.1485.0385.3485.348,546,000
Dec 29, 20230.115 Dividend
Dec 28, 202386.7586.7585.8486.0085.889,606,200
Dec 27, 202387.4887.4986.2286.6686.549,186,300
Dec 26, 202386.7087.8786.4387.0686.9411,203,900
Dec 22, 202386.1587.4985.6286.4986.3722,519,000
Dec 21, 202385.0086.0283.1185.4885.3753,969,700
Dec 20, 202381.4681.6278.6378.6978.5829,085,000
Dec 19, 202381.6782.2781.1782.1782.0614,316,400
Dec 18, 202381.5981.8680.8181.5681.4512,416,600
Dec 15, 202382.8982.9981.1181.4181.3019,545,800
Dec 14, 202380.8182.4080.7982.1982.0817,342,800
Dec 13, 202378.3080.2778.0379.7979.6811,629,900
Dec 12, 202377.4278.2677.1078.1678.0610,262,100
Dec 11, 202377.1978.5176.9777.7977.6918,547,600
Dec 08, 202373.4875.3573.4374.9674.8612,000,900
Dec 07, 202374.0274.2172.9973.6573.5510,641,300
Dec 06, 202375.3075.4072.9373.1373.038,883,900
Dec 05, 202373.4773.9773.0473.6973.598,800,500
Dec 04, 202375.4275.6073.3374.2974.1911,659,300
Dec 01, 202376.0176.5475.0975.9375.8314,353,100
Nov 30, 202376.8277.0074.9776.1276.0221,701,600
Nov 29, 202377.4579.0276.3876.6976.5914,062,900
Nov 28, 202375.0876.2473.9976.1276.0219,225,700
Nov 27, 202376.8778.2976.6677.5177.4111,005,600
Nov 24, 202376.6877.0176.3776.8776.774,349,600
Nov 22, 202377.2078.4576.8577.1077.008,579,500
Nov 21, 202377.8577.9376.3176.7176.6112,016,700
Nov 20, 202377.3478.9177.1378.6278.5111,424,100
Nov 17, 202376.6077.9476.4777.5677.469,376,900
Nov 16, 202376.8977.4876.4876.6776.5712,989,000
Nov 15, 202377.5077.5076.3177.1477.049,954,000
Nov 14, 202376.0077.4575.9177.1777.0712,972,700
Nov 13, 202374.1575.2073.3974.7874.689,116,000
Nov 10, 202374.4475.8173.5775.3675.2612,306,000
Nov 09, 202373.5576.1073.5073.5773.4722,435,900
Nov 08, 202372.6272.7871.7272.2872.189,917,600
Nov 07, 202372.4873.1371.7172.8072.708,248,400
Nov 06, 202372.5872.9972.0272.9272.8210,073,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...