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
20,523.75 -18.25 (-0.09%) 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. (MU.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Follow
At close: 05:32PM 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 | 100.26 | 100.26 | 98.66 | 98.66 | 98.66 | - |
| Oct 21, 2024 | 102.20 | 102.66 | 99.84 | 99.84 | 99.84 | - |
| Oct 18, 2024 | 103.86 | 104.52 | 102.06 | 102.06 | 102.06 | - |
| Oct 17, 2024 | 102.60 | 103.74 | 102.60 | 103.74 | 103.74 | 50 |
| Oct 16, 2024 | 96.27 | 100.10 | 95.59 | 100.10 | 100.10 | 73 |
| Oct 15, 2024 | 98.39 | 99.03 | 96.63 | 96.63 | 96.63 | - |
| Oct 14, 2024 | 97.59 | 99.15 | 97.59 | 98.32 | 98.32 | 38 |
| Oct 11, 2024 | 96.87 | 97.39 | 96.49 | 97.39 | 97.39 | - |
| Oct 10, 2024 | 93.15 | 96.04 | 90.74 | 96.04 | 96.04 | 22 |
| Oct 09, 2024 | 93.20 | 93.65 | 92.18 | 92.47 | 92.47 | 22 |
| Oct 08, 2024 | 93.09 | 93.85 | 93.02 | 93.32 | 93.32 | 90 |
| Oct 07, 2024 | 92.93 | 93.11 | 92.58 | 93.11 | 93.11 | 104 |
| Oct 07, 2024 | 0.115 Dividend | |||||
| Oct 04, 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.73 | - |
| Oct 03, 2024 | 90.06 | 92.64 | 90.06 | 92.64 | 92.53 | - |
| Oct 02, 2024 | 90.66 | 91.50 | 90.16 | 91.50 | 91.39 | 15 |
| Oct 01, 2024 | 93.68 | 94.10 | 90.48 | 90.48 | 90.37 | - |
| Sep 30, 2024 | 96.07 | 96.07 | 93.74 | 93.74 | 93.62 | 17 |
| Sep 27, 2024 | 98.03 | 98.27 | 96.25 | 96.25 | 96.13 | 81 |
| Sep 26, 2024 | 99.29 | 101.16 | 97.80 | 97.80 | 97.68 | 227 |
| Sep 25, 2024 | 84.08 | 85.21 | 84.02 | 85.21 | 85.10 | 81 |
| Sep 24, 2024 | 85.08 | 85.85 | 84.37 | 84.37 | 84.27 | 94 |
| Sep 23, 2024 | 82.66 | 83.80 | 82.46 | 83.80 | 83.70 | - |
| Sep 20, 2024 | 79.92 | 80.22 | 79.59 | 80.22 | 80.12 | 81 |
| Sep 19, 2024 | 79.99 | 80.54 | 79.84 | 80.43 | 80.33 | 81 |
| Sep 18, 2024 | 79.93 | 79.93 | 78.67 | 78.67 | 78.57 | - |
| Sep 17, 2024 | 78.50 | 80.38 | 78.50 | 80.38 | 80.28 | - |
| Sep 16, 2024 | 81.90 | 81.90 | 78.15 | 78.72 | 78.62 | - |
| Sep 13, 2024 | 78.73 | 81.90 | 78.73 | 81.90 | 81.80 | 81 |
| Sep 12, 2024 | 80.10 | 80.60 | 77.65 | 78.56 | 78.46 | 162 |
| Sep 11, 2024 | 78.10 | 79.67 | 78.05 | 79.02 | 78.92 | - |
| Sep 10, 2024 | 78.29 | 78.69 | 77.85 | 77.85 | 77.75 | 373 |
| Sep 09, 2024 | 79.02 | 79.62 | 77.45 | 77.45 | 77.35 | - |
| Sep 06, 2024 | 79.90 | 80.50 | 77.66 | 77.66 | 77.56 | 207 |
| Sep 05, 2024 | 80.38 | 80.76 | 79.49 | 80.27 | 80.17 | 40 |
| Sep 04, 2024 | 79.35 | 80.75 | 79.35 | 80.75 | 80.65 | - |
| Sep 03, 2024 | 87.09 | 87.09 | 82.17 | 82.17 | 82.07 | 88 |
| Sep 02, 2024 | 86.93 | 86.93 | 85.83 | 86.67 | 86.56 | 204 |
| Aug 30, 2024 | 87.13 | 87.99 | 86.25 | 86.25 | 86.14 | 81 |
| Aug 29, 2024 | 83.21 | 88.06 | 83.21 | 88.06 | 87.95 | 243 |
| Aug 28, 2024 | 87.58 | 88.24 | 83.90 | 83.90 | 83.80 | - |
| Aug 27, 2024 | 88.54 | 88.59 | 86.90 | 87.21 | 87.10 | - |
| Aug 26, 2024 | 91.86 | 92.16 | 88.74 | 88.74 | 88.63 | 50 |
| Aug 23, 2024 | 94.93 | 94.98 | 91.94 | 91.94 | 91.83 | 93 |
| Aug 22, 2024 | 97.24 | 98.89 | 96.38 | 96.38 | 96.26 | - |
| Aug 21, 2024 | 96.95 | 96.95 | 95.96 | 95.96 | 95.84 | - |
| Aug 20, 2024 | 98.04 | 98.44 | 96.97 | 96.97 | 96.85 | 150 |
| Aug 19, 2024 | 97.81 | 97.81 | 96.06 | 96.06 | 95.94 | 156 |
| Aug 16, 2024 | 98.58 | 98.73 | 97.59 | 97.59 | 97.47 | 181 |
| Aug 15, 2024 | 91.86 | 96.82 | 91.45 | 96.66 | 96.54 | 196 |
| Aug 14, 2024 | 88.93 | 91.40 | 88.55 | 91.40 | 91.29 | 270 |
| Aug 13, 2024 | 87.06 | 88.64 | 86.93 | 88.64 | 88.53 | 81 |
| Aug 12, 2024 | 85.80 | 87.06 | 85.71 | 87.06 | 86.95 | - |
| Aug 09, 2024 | 84.20 | 87.58 | 84.03 | 85.76 | 85.65 | 95 |
| Aug 08, 2024 | 79.90 | 83.68 | 79.59 | 83.68 | 83.58 | 20 |
| Aug 07, 2024 | 81.39 | 84.93 | 81.39 | 82.97 | 82.87 | 172 |
| Aug 06, 2024 | 86.17 | 87.62 | 80.93 | 80.93 | 80.83 | 200 |
| Aug 05, 2024 | 80.32 | 81.39 | 78.16 | 81.39 | 81.29 | 461 |
| Aug 02, 2024 | 90.72 | 91.48 | 86.92 | 86.92 | 86.81 | 317 |
| Aug 01, 2024 | 103.08 | 103.36 | 95.87 | 95.87 | 95.75 | 269 |
| Jul 31, 2024 | 97.99 | 101.96 | 97.99 | 101.96 | 101.83 | 111 |
| Jul 30, 2024 | 99.58 | 100.68 | 96.76 | 96.76 | 96.64 | 81 |
| Jul 29, 2024 | 101.94 | 103.10 | 99.25 | 99.25 | 99.13 | - |
| Jul 26, 2024 | 100.06 | 102.00 | 100.00 | 100.04 | 99.92 | 5 |
| Jul 25, 2024 | 100.54 | 100.54 | 98.53 | 100.32 | 100.20 | - |
| Jul 24, 2024 | 103.58 | 104.10 | 102.68 | 103.26 | 103.13 | 35 |
| Jul 23, 2024 | 105.44 | 106.02 | 105.02 | 106.02 | 105.89 | 2 |
| Jul 22, 2024 | 105.30 | 105.80 | 104.88 | 104.88 | 104.75 | 10 |
| Jul 19, 2024 | 107.88 | 107.88 | 105.52 | 105.52 | 105.39 | - |
| Jul 18, 2024 | 111.74 | 111.74 | 105.28 | 105.28 | 105.15 | 147 |
| Jul 17, 2024 | 114.30 | 114.36 | 111.18 | 111.48 | 111.34 | 81 |
| Jul 16, 2024 | 120.38 | 120.38 | 118.28 | 118.28 | 118.13 | - |
| Jul 15, 2024 | 122.48 | 123.06 | 121.56 | 121.56 | 121.41 | - |
| Jul 12, 2024 | 119.88 | 121.74 | 119.62 | 121.74 | 121.59 | - |
| Jul 11, 2024 | 126.14 | 126.14 | 120.56 | 120.56 | 120.41 | 50 |
| Jul 10, 2024 | 121.96 | 124.64 | 121.96 | 124.64 | 124.49 | 100 |
| Jul 09, 2024 | 122.26 | 122.26 | 121.78 | 122.18 | 122.03 | - |
| Jul 08, 2024 | 121.68 | 122.64 | 119.66 | 122.64 | 122.49 | 200 |
| Jul 08, 2024 | 0.115 Dividend | |||||
| Jul 05, 2024 | 126.74 | 126.74 | 126.74 | 126.74 | 126.47 | - |
| Jul 04, 2024 | 126.56 | 126.74 | 126.56 | 126.74 | 126.47 | - |
| Jul 03, 2024 | 123.82 | 124.74 | 123.82 | 124.74 | 124.47 | - |
| Jul 02, 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.12 | - |
| Jul 01, 2024 | 121.58 | 121.58 | 121.58 | 121.58 | 121.32 | - |
| Jun 28, 2024 | 125.44 | 125.44 | 123.18 | 123.18 | 122.92 | 142 |
| Jun 27, 2024 | 123.24 | 125.82 | 123.24 | 124.10 | 123.83 | 257 |
| Jun 26, 2024 | 136.42 | 138.00 | 131.56 | 131.56 | 131.28 | 393 |
| Jun 25, 2024 | 131.26 | 131.26 | 130.28 | 130.28 | 130.00 | - |
| Jun 24, 2024 | 132.68 | 132.68 | 129.64 | 129.64 | 129.36 | - |
| Jun 21, 2024 | 137.06 | 137.06 | 131.18 | 131.18 | 130.90 | 89 |
| Jun 20, 2024 | 146.90 | 146.90 | 139.84 | 139.84 | 139.54 | - |
| Jun 19, 2024 | 144.60 | 150.02 | 144.60 | 150.02 | 149.70 | 198 |
| Jun 18, 2024 | 140.30 | 143.36 | 140.30 | 143.36 | 143.05 | - |
| Jun 17, 2024 | 133.14 | 135.48 | 133.14 | 135.48 | 135.19 | 7 |
| Jun 14, 2024 | 135.42 | 136.00 | 132.08 | 132.08 | 131.80 | 355 |
| Jun 13, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 132.81 | - |
| Jun 12, 2024 | 126.66 | 129.12 | 126.66 | 129.12 | 128.84 | 92 |
| Jun 11, 2024 | 125.64 | 125.72 | 125.00 | 125.72 | 125.45 | 20 |
| Jun 10, 2024 | 121.80 | 125.78 | 121.80 | 125.78 | 125.51 | - |
| Jun 07, 2024 | 119.86 | 121.78 | 119.86 | 121.78 | 121.52 | - |
| *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.