Advertisement
U.S. Markets closed

Micron Technology, Inc. (MU.VI)

Vienna - Vienna Delayed Price. Currency in EUR
96.30-4.44 (-4.41%)
At close: 05:32PM CET
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2024------
Nov 26, 202499.7299.7296.3096.3096.30104
Nov 25, 202499.10100.7497.83100.74100.74148
Nov 22, 202498.3299.1797.9597.9597.9527
Nov 21, 202493.0796.3592.6996.3596.35-
Nov 20, 202492.9692.9692.2392.2392.23-
Nov 19, 202492.5892.5891.6191.9691.96-
Nov 18, 202492.5592.5590.7192.5292.52104
Nov 15, 202493.1993.3891.4691.4691.46-
Nov 14, 202494.8896.3294.6694.6694.66-
Nov 13, 202497.7597.9795.3395.3395.33-
Nov 12, 2024102.18102.1897.2697.2697.26211
Nov 11, 2024104.64104.64100.98100.98100.98-
Nov 08, 2024105.24105.88104.04104.82104.82-
Nov 07, 2024103.64104.68102.96104.62104.62100
Nov 06, 202499.59102.6899.45102.68102.6850
Nov 05, 202493.8295.2493.5395.2495.24-
Nov 04, 202491.8895.2191.8895.2195.2175
Nov 01, 202492.6092.6492.3892.6492.64-
Oct 31, 202494.2094.3091.9492.0592.05100
Oct 30, 202499.4499.4496.0596.0596.05-
Oct 29, 202498.3198.7198.2598.7198.71-
Oct 28, 2024100.64100.6498.7699.4899.48154
Oct 25, 202499.32100.8099.32100.80100.80204
Oct 24, 202498.6699.1998.5199.1999.19136
Oct 23, 202499.7399.9098.0998.0998.09208
Oct 22, 2024100.26100.2698.6698.6698.66-
Oct 21, 2024102.20102.6699.8499.8499.84-
Oct 18, 2024103.86104.52102.06102.06102.06-
Oct 17, 2024102.60103.74102.60103.74103.7450
Oct 16, 202496.27100.1095.59100.10100.1073
Oct 15, 202498.3999.0396.6396.6396.63-
Oct 14, 202497.5999.1597.5998.3298.3238
Oct 11, 202496.8797.3996.4997.3997.39-
Oct 10, 202493.1596.0490.7496.0496.0422
Oct 09, 202493.2093.6592.1892.4792.4722
Oct 08, 202493.0993.8593.0293.3293.3290
Oct 07, 202492.9393.1192.5893.1193.11104
Oct 04, 202492.8592.8592.8592.8592.85-
Oct 03, 202490.0692.6490.0692.6492.64-
Oct 02, 202490.6691.5090.1691.5091.5015
Oct 01, 202493.6894.1090.4890.4890.48-
Sep 30, 202496.0796.0793.7493.7493.7417
Sep 27, 202498.0398.2796.2596.2596.2581
Sep 26, 202499.29101.1697.8097.8097.80227
Sep 25, 202484.0885.2184.0285.2185.2181
Sep 24, 202485.0885.8584.3784.3784.3794
Sep 23, 202482.6683.8082.4683.8083.80-
Sep 20, 202479.9280.2279.5980.2280.2281
Sep 19, 202479.9980.5479.8480.4380.4381
Sep 18, 202479.9379.9378.6778.6778.67-
Sep 17, 202478.5080.3878.5080.3880.38-
Sep 16, 202481.9081.9078.1578.7278.72-
Sep 13, 202478.7381.9078.7381.9081.9081
Sep 12, 202480.1080.6077.6578.5678.56162
Sep 11, 202478.1079.6778.0579.0279.02-
Sep 10, 202478.2978.6977.8577.8577.85373
Sep 09, 202479.0279.6277.4577.4577.45-
Sep 06, 202479.9080.5077.6677.6677.66207
Sep 05, 202480.3880.7679.4980.2780.2740
Sep 04, 202479.3580.7579.3580.7580.75-
Sep 03, 202487.0987.0982.1782.1782.1788
Sep 02, 202486.9386.9385.8386.6786.67204
Aug 30, 202487.1387.9986.2586.2586.2581
Aug 29, 202483.2188.0683.2188.0688.06243
Aug 28, 202487.5888.2483.9083.9083.90-
Aug 27, 202488.5488.5986.9087.2187.21-
Aug 26, 202491.8692.1688.7488.7488.7450
Aug 23, 202494.9394.9891.9491.9491.9493
Aug 22, 202497.2498.8996.3896.3896.38-
Aug 21, 202496.9596.9595.9695.9695.96-
Aug 20, 202498.0498.4496.9796.9796.97150
Aug 19, 202497.8197.8196.0696.0696.06156
Aug 16, 202498.5898.7397.5997.5997.59181
Aug 15, 202491.8696.8291.4596.6696.66196
Aug 14, 202488.9391.4088.5591.4091.40270
Aug 13, 202487.0688.6486.9388.6488.6481
Aug 12, 202485.8087.0685.7187.0687.06-
Aug 09, 202484.2087.5884.0385.7685.7695
Aug 08, 202479.9083.6879.5983.6883.6820
Aug 07, 202481.3984.9381.3982.9782.97172
Aug 06, 202486.1787.6280.9380.9380.93200
Aug 05, 202480.3281.3978.1681.3981.39461
Aug 02, 202490.7291.4886.9286.9286.92317
Aug 01, 2024103.08103.3695.8795.8795.87269
Jul 31, 202497.99101.9697.99101.96101.96111
Jul 30, 202499.58100.6896.7696.7696.7681
Jul 29, 2024101.94103.1099.2599.2599.25-
Jul 26, 2024100.06102.00100.00100.04100.045
Jul 25, 2024100.54100.5498.53100.32100.32-
Jul 24, 2024103.58104.10102.68103.26103.2635
Jul 23, 2024105.44106.02105.02106.02106.022
Jul 22, 2024105.30105.80104.88104.88104.8810
Jul 19, 2024107.88107.88105.52105.52105.52-
Jul 18, 2024111.74111.74105.28105.28105.28147
Jul 17, 2024114.30114.36111.18111.48111.4881
Jul 16, 2024120.38120.38118.28118.28118.28-
Jul 15, 2024122.48123.06121.56121.56121.56-
Jul 12, 2024119.88121.74119.62121.74121.74-
Jul 11, 2024126.14126.14120.56120.56120.5650
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...