Mercado fechado

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
121,24+3,43 (+2,91%)
No fechamento: 04:00PM EDT
120,94 -0,30 (-0,25%)
Pós-fechamento: 07:59PM EDT
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 2024120,04121,85119,18121,24121,2413.898.500
09 de mai. de 2024119,32119,63117,44117,81117,8111.524.800
08 de mai. de 2024118,30120,47118,22119,32119,3210.867.900
07 de mai. de 2024120,15121,41119,18119,21119,2112.508.300
06 de mai. de 2024119,78121,37118,02120,13120,1322.538.700
03 de mai. de 2024115,03115,48113,45114,70114,7015.564.400
02 de mai. de 2024111,74112,41109,43112,33112,3315.439.200
01 de mai. de 2024110,52113,73108,75109,70109,7016.686.200
30 de abr. de 2024114,18116,28112,93112,96112,9614.845.600
29 de abr. de 2024113,81114,75112,11114,36114,3614.419.100
26 de abr. de 2024112,00115,06111,60114,84114,8420.630.700
25 de abr. de 2024109,37113,06108,07111,58111,5818.342.800
24 de abr. de 2024112,72113,95109,23111,78111,7820.505.900
23 de abr. de 2024109,71112,89108,91112,46112,4617.887.500
22 de abr. de 2024107,60110,23106,63109,12109,1219.820.900
19 de abr. de 2024109,66110,88105,72106,77106,7733.744.300
18 de abr. de 2024116,00117,62111,48111,93111,9332.146.900
17 de abr. de 2024122,02124,42116,20116,33116,3325.546.500
16 de abr. de 2024119,53122,55118,36121,77121,7717.452.400
15 de abr. de 2024123,63124,78120,61121,37121,3717.732.600
12 de abr. de 2024125,25125,99121,83122,52122,5224.720.100
11 de abr. de 2024122,90127,56122,08127,51127,5121.745.300
10 de abr. de 2024120,00124,48119,93122,20122,2022.242.300
09 de abr. de 2024124,89126,14121,27122,63122,6319.243.800
08 de abr. de 2024129,06129,70122,61122,95122,9527.955.800
05 de abr. de 2024124,40125,69121,20123,58123,5823.290.900
04 de abr. de 2024130,18130,54123,65124,09124,0936.009.900
03 de abr. de 2024122,20128,28121,33128,01128,0140.130.100
02 de abr. de 2024122,71123,68120,92122,75122,7525.026.400
01 de abr. de 2024119,20127,38119,00124,30124,3044.309.400
28 de mar. de 2024119,44119,63117,35117,89117,8921.047.800
28 de mar. de 20240.115 Dividendo
27 de mar. de 2024119,30120,11117,08119,25119,1429.320.700
26 de mar. de 2024119,00122,46118,17118,80118,6944.295.100
25 de mar. de 2024110,24121,41110,16117,13117,0255.766.100
22 de mar. de 2024109,31111,34107,05110,21110,1037.249.900
21 de mar. de 2024113,37113,50108,78109,85109,7489.554.100
20 de mar. de 202494,9996,6893,5996,2596,1639.807.400
19 de mar. de 202492,5894,1691,0094,0093,9121.054.700
18 de mar. de 202496,8297,0893,6993,7893,6923.140.300
15 de mar. de 202492,4894,7092,0293,2593,1629.539.200
14 de mar. de 202493,3093,4590,3091,4391,3416.718.900
13 de mar. de 202495,3295,3493,1094,1694,0716.732.600
12 de mar. de 202495,3397,5093,6497,4297,3314.993.700
11 de mar. de 202495,9096,4693,5394,5194,4215.673.300
08 de mar. de 202499,88101,8597,3297,6297,5322.353.100
07 de mar. de 202498,9399,6997,4798,9898,8824.843.300
06 de mar. de 202495,0596,4394,5695,5695,4714.232.400
05 de mar. de 202494,2595,3793,2894,4794,3812.887.500
04 de mar. de 202496,9397,3894,6295,7795,6820.913.200
01 de mar. de 202491,9296,0691,9295,1595,0623.430.400
29 de fev. de 202490,6590,8388,8290,6190,5217.027.000
28 de fev. de 202490,4690,7989,3089,7189,6214.190.700
27 de fev. de 202491,8992,7590,4991,8591,7621.422.700
26 de fev. de 202489,6892,3588,9089,4689,3728.920.100
23 de fev. de 202486,5586,8285,0586,0085,9210.232.800
22 de fev. de 202485,0086,3183,8885,9185,8317.510.900
21 de fev. de 202480,7981,5079,9481,4981,419.943.600
20 de fev. de 202479,3380,7779,1580,7180,6312.627.200
16 de fev. de 202480,9681,3479,2579,5079,4215.544.400
15 de fev. de 202482,2482,7181,5181,6381,5511.527.600
14 de fev. de 202482,1883,1881,4981,8381,7512.870.900
13 de fev. de 202482,4783,5580,7781,5381,4521.207.900
12 de fev. de 202485,5386,9185,3985,7085,6210.366.000
09 de fev. de 202485,0685,6283,9685,5685,4812.161.500
08 de fev. de 202485,5186,0384,5384,8884,8012.524.500
07 de fev. de 202484,1485,2882,4785,1785,0916.374.800
06 de fev. de 202486,8387,1983,7284,6084,5212.990.300
05 de fev. de 202486,7487,2285,6186,9886,908.409.300
02 de fev. de 202485,0786,6184,9486,4886,4010.449.400
01 de fev. de 202486,0786,1984,6285,6185,5310.459.000
31 de jan. de 202484,9686,9284,7985,7585,6711.396.700
30 de jan. de 202488,0888,7985,7686,1686,0812.980.400
29 de jan. de 202488,5089,5788,0289,0788,9812.108.100
26 de jan. de 202487,2488,5086,2988,0587,9714.934.500
25 de jan. de 202489,1590,0488,5089,2089,1115.892.400
24 de jan. de 202488,4188,5786,6188,0888,0019.752.800
23 de jan. de 202489,0089,1886,8887,5387,4516.850.900
22 de jan. de 202488,2789,9588,0189,2489,1514.371.200
19 de jan. de 202486,0687,7985,6287,5187,4317.971.200
18 de jan. de 202485,2285,8284,0484,8284,7415.077.700
17 de jan. de 202483,6983,9782,6383,2883,2010.245.400
16 de jan. de 202482,5485,2282,3384,6184,5313.713.500
12 de jan. de 202482,7583,0581,7182,3982,3110.185.700
11 de jan. de 202482,8083,4581,8283,3983,3110.579.300
10 de jan. de 202482,9683,0281,6682,3882,3010.748.600
09 de jan. de 202483,1384,1982,9083,3383,2512.138.700
08 de jan. de 202483,8985,5183,8384,9584,8716.219.800
05 de jan. de 202481,4883,5381,0183,4583,3715.479.400
04 de jan. de 202483,4784,2682,6182,7182,6319.134.200
03 de jan. de 202481,2082,5980,5882,2682,1812.915.600
02 de jan. de 202484,0084,0881,7582,3482,2613.597.100
29 de dez. de 202385,8486,1485,0385,3485,268.546.000
29 de dez. de 20230.115 Dividendo
28 de dez. de 202386,7586,7585,8486,0085,809.606.200
27 de dez. de 202387,4887,4986,2286,6686,469.186.300
26 de dez. de 202386,7087,8786,4387,0686,8611.203.900
22 de dez. de 202386,1587,4985,6286,4986,2922.519.000
21 de dez. de 202385,0086,0283,1185,4885,2853.969.700
20 de dez. de 202381,4681,6278,6378,6978,5129.085.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...