Advertisement
U.S. markets open in 8 hours 7 minutes
S&P Futures
5,888.25 -4.25 (-0.07%) Dow Futures
43,046.00 -123.00 (-0.28%) Nasdaq Futures
20,524.75 -17.25 (-0.08%) Russell 2000 Futures
2,244.70 -1.50 (-0.07%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,764.70 +4.90 (+0.18%)
Micron Technology Inc (MTE.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 09:59PM CEST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 100.68 | 100.68 | 98.55 | 99.84 | 99.84 | 590 |
| Oct 21, 2024 | 102.36 | 102.80 | 99.94 | 100.40 | 100.40 | 825 |
| Oct 18, 2024 | 104.08 | 104.08 | 101.50 | 102.16 | 102.16 | 153 |
| Oct 17, 2024 | 100.82 | 104.88 | 100.82 | 103.58 | 103.58 | 821 |
| Oct 16, 2024 | 96.03 | 100.80 | 96.03 | 100.66 | 100.66 | 119 |
| Oct 15, 2024 | 99.73 | 100.24 | 94.96 | 95.27 | 95.27 | 1,987 |
| Oct 14, 2024 | 97.88 | 99.13 | 97.51 | 99.13 | 99.13 | 867 |
| Oct 11, 2024 | 96.89 | 97.35 | 96.89 | 97.35 | 97.35 | 410 |
| Oct 10, 2024 | 92.96 | 97.15 | 92.96 | 96.85 | 96.85 | 72 |
| Oct 09, 2024 | 93.01 | 93.32 | 92.10 | 92.67 | 92.67 | 316 |
| Oct 08, 2024 | 93.40 | 94.12 | 92.92 | 92.93 | 92.93 | 468 |
| Oct 07, 2024 | 93.69 | 94.44 | 92.16 | 93.21 | 93.21 | 1,539 |
| Oct 07, 2024 | 0.115 Dividend | |||||
| Oct 04, 2024 | 92.81 | 95.28 | 92.55 | 92.55 | 92.44 | 834 |
| Oct 03, 2024 | 90.21 | 92.37 | 90.21 | 92.37 | 92.26 | 80 |
| Oct 02, 2024 | 90.38 | 92.05 | 89.84 | 90.85 | 90.74 | 760 |
| Oct 01, 2024 | 96.30 | 96.49 | 89.90 | 90.62 | 90.51 | 386 |
| Sep 30, 2024 | 96.30 | 96.49 | 92.52 | 93.65 | 93.53 | 1,161 |
| Sep 27, 2024 | 97.71 | 99.15 | 96.62 | 96.86 | 96.74 | 6,277 |
| Sep 26, 2024 | 99.16 | 102.04 | 96.58 | 99.23 | 99.11 | 4,149 |
| Sep 25, 2024 | 84.01 | 86.45 | 84.01 | 86.45 | 86.34 | 2,088 |
| Sep 24, 2024 | 84.37 | 85.93 | 84.25 | 84.25 | 84.15 | 368 |
| Sep 23, 2024 | 82.35 | 84.08 | 82.35 | 84.08 | 83.98 | 220 |
| Sep 20, 2024 | 79.76 | 81.10 | 79.59 | 81.10 | 81.00 | 670 |
| Sep 19, 2024 | 79.81 | 80.39 | 79.78 | 79.90 | 79.80 | 8 |
| Sep 18, 2024 | 79.56 | 79.80 | 78.66 | 78.66 | 78.56 | 96 |
| Sep 17, 2024 | 78.41 | 80.10 | 78.40 | 79.79 | 79.69 | 129 |
| Sep 16, 2024 | 81.76 | 81.76 | 77.92 | 78.05 | 77.95 | 146 |
| Sep 13, 2024 | 78.66 | 82.33 | 78.47 | 82.33 | 82.23 | 956 |
| Sep 12, 2024 | 81.60 | 81.60 | 76.40 | 78.69 | 78.59 | 3,182 |
| Sep 11, 2024 | 77.61 | 81.48 | 77.61 | 81.48 | 81.38 | 710 |
| Sep 10, 2024 | 78.16 | 79.01 | 78.08 | 79.01 | 78.91 | 72 |
| Sep 09, 2024 | 78.31 | 79.63 | 77.45 | 78.02 | 77.92 | 484 |
| Sep 06, 2024 | 80.10 | 80.10 | 77.31 | 78.11 | 78.01 | 602 |
| Sep 05, 2024 | 80.28 | 81.22 | 79.52 | 80.51 | 80.41 | 1,130 |
| Sep 04, 2024 | 78.62 | 81.25 | 78.62 | 81.00 | 80.90 | 386 |
| Sep 03, 2024 | 86.06 | 87.13 | 80.45 | 80.45 | 80.35 | 299 |
| Sep 02, 2024 | 86.66 | 86.98 | 85.95 | 86.98 | 86.87 | 234 |
| Aug 30, 2024 | 86.97 | 87.87 | 86.97 | 87.87 | 87.76 | 330 |
| Aug 29, 2024 | 87.28 | 87.85 | 82.34 | 86.23 | 86.12 | 799 |
| Aug 28, 2024 | 87.28 | 87.68 | 84.47 | 85.35 | 85.24 | 922 |
| Aug 27, 2024 | 88.34 | 88.69 | 87.01 | 87.30 | 87.19 | 43 |
| Aug 26, 2024 | 91.89 | 92.12 | 88.23 | 88.23 | 88.12 | 1,688 |
| Aug 23, 2024 | 94.48 | 94.80 | 89.90 | 91.39 | 91.28 | 1,558 |
| Aug 22, 2024 | 96.81 | 97.78 | 94.69 | 97.78 | 97.66 | 134 |
| Aug 21, 2024 | 96.43 | 97.12 | 96.03 | 96.76 | 96.64 | 258 |
| Aug 20, 2024 | 97.91 | 98.53 | 96.98 | 97.41 | 97.29 | 143 |
| Aug 19, 2024 | 97.76 | 97.76 | 95.97 | 96.82 | 96.70 | 155 |
| Aug 16, 2024 | 98.31 | 99.39 | 97.13 | 97.92 | 97.80 | 633 |
| Aug 15, 2024 | 91.51 | 98.21 | 91.36 | 97.64 | 97.52 | 1,224 |
| Aug 14, 2024 | 89.01 | 91.87 | 88.55 | 91.32 | 91.21 | 577 |
| Aug 13, 2024 | 86.83 | 88.88 | 86.83 | 88.47 | 88.36 | 695 |
| Aug 12, 2024 | 85.61 | 87.50 | 85.61 | 86.51 | 86.40 | 1,253 |
| Aug 09, 2024 | 84.32 | 85.14 | 83.50 | 83.50 | 83.40 | 179 |
| Aug 08, 2024 | 79.01 | 84.64 | 79.01 | 84.64 | 84.53 | 209 |
| Aug 07, 2024 | 81.40 | 84.33 | 80.07 | 80.07 | 79.97 | 3,786 |
| Aug 06, 2024 | 84.26 | 85.59 | 81.54 | 82.62 | 82.52 | 1,405 |
| Aug 05, 2024 | 79.00 | 83.22 | 75.51 | 83.22 | 83.12 | 3,541 |
| Aug 02, 2024 | 91.11 | 91.45 | 84.07 | 84.07 | 83.97 | 1,188 |
| Aug 01, 2024 | 102.94 | 102.94 | 94.02 | 94.02 | 93.90 | 801 |
| Jul 31, 2024 | 97.33 | 101.86 | 97.33 | 101.52 | 101.39 | 794 |
| Jul 30, 2024 | 99.40 | 99.40 | 95.24 | 95.42 | 95.30 | 161 |
| Jul 29, 2024 | 101.42 | 101.42 | 101.16 | 101.16 | 101.03 | 253 |
| Jul 26, 2024 | 99.67 | 100.30 | 99.67 | 100.24 | 100.12 | 585 |
| Jul 25, 2024 | 101.00 | 101.00 | 97.77 | 98.93 | 98.81 | 2,001 |
| Jul 24, 2024 | 104.02 | 104.08 | 102.68 | 103.90 | 103.77 | 436 |
| Jul 23, 2024 | 105.54 | 106.50 | 104.98 | 105.56 | 105.43 | 313 |
| Jul 22, 2024 | 105.22 | 106.02 | 104.82 | 105.84 | 105.71 | 155 |
| Jul 19, 2024 | 107.82 | 107.82 | 105.78 | 105.78 | 105.65 | 155 |
| Jul 18, 2024 | 110.26 | 111.64 | 105.08 | 106.70 | 106.57 | 1,088 |
| Jul 17, 2024 | 115.64 | 115.64 | 109.20 | 109.28 | 109.14 | 1,301 |
| Jul 16, 2024 | 120.70 | 120.70 | 117.28 | 117.28 | 117.13 | 78 |
| Jul 15, 2024 | 122.72 | 123.70 | 119.34 | 119.34 | 119.19 | 135 |
| Jul 12, 2024 | 119.80 | 122.62 | 119.24 | 122.62 | 122.47 | 419 |
| Jul 11, 2024 | 125.48 | 126.16 | 119.76 | 120.36 | 120.21 | 610 |
| Jul 10, 2024 | 121.86 | 125.60 | 121.86 | 125.56 | 125.40 | 1,389 |
| Jul 09, 2024 | 121.12 | 124.20 | 121.12 | 122.28 | 122.13 | 170 |
| Jul 08, 2024 | 121.16 | 122.62 | 120.68 | 120.68 | 120.53 | 386 |
| Jul 08, 2024 | 0.115 Dividend | |||||
| Jul 05, 2024 | 126.02 | 126.32 | 121.36 | 121.36 | 121.09 | 90 |
| Jul 04, 2024 | 126.08 | 127.30 | 126.08 | 127.30 | 127.02 | 6,390 |
| Jul 03, 2024 | 123.52 | 126.82 | 123.52 | 126.82 | 126.54 | 1,093 |
| Jul 02, 2024 | 122.36 | 122.52 | 121.32 | 122.52 | 122.25 | 398 |
| Jul 01, 2024 | 121.90 | 122.78 | 119.06 | 122.20 | 121.93 | 3,373 |
| Jun 28, 2024 | 125.10 | 125.50 | 122.30 | 123.34 | 123.07 | 3,215 |
| Jun 27, 2024 | 123.20 | 126.90 | 122.58 | 125.18 | 124.91 | 3,644 |
| Jun 26, 2024 | 136.80 | 136.80 | 131.54 | 132.98 | 132.69 | 2,439 |
| Jun 25, 2024 | 131.58 | 132.16 | 129.92 | 131.04 | 130.75 | 1,074 |
| Jun 24, 2024 | 132.20 | 132.50 | 130.26 | 130.26 | 129.97 | 2,351 |
| Jun 21, 2024 | 135.90 | 136.86 | 127.62 | 130.46 | 130.17 | 1,493 |
| Jun 20, 2024 | 145.68 | 147.36 | 134.00 | 136.10 | 135.80 | 1,477 |
| Jun 19, 2024 | 144.28 | 146.10 | 144.16 | 145.48 | 145.16 | 6,500 |
| Jun 18, 2024 | 139.96 | 146.32 | 139.62 | 143.12 | 142.81 | 2,755 |
| Jun 17, 2024 | 132.62 | 138.04 | 132.62 | 137.54 | 137.24 | 1,207 |
| Jun 14, 2024 | 134.40 | 135.48 | 131.98 | 132.04 | 131.75 | 885 |
| Jun 13, 2024 | 131.24 | 133.08 | 130.64 | 133.08 | 132.79 | 2,004 |
| Jun 12, 2024 | 126.34 | 129.36 | 126.34 | 128.96 | 128.68 | 610 |
| Jun 11, 2024 | 125.78 | 125.78 | 124.50 | 125.28 | 125.01 | 231 |
| Jun 10, 2024 | 122.02 | 125.32 | 121.70 | 125.32 | 125.05 | 140 |
| Jun 07, 2024 | 119.52 | 120.02 | 119.52 | 120.02 | 119.76 | 10 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.