Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,662.53 +349.14 (+0.52%) CMC Crypto 200
1,424.90 -3.67 (-0.26%)
Micron Technology, Inc. (MTED.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 02:30PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 116.48 | 116.48 | 116.10 | 116.10 | 116.10 | 100 |
| 30 May 2024 | 117.96 | 118.08 | 117.96 | 118.08 | 118.08 | 61 |
| 29 May 2024 | 122.10 | 122.10 | 120.22 | 120.22 | 120.22 | 250 |
| 28 May 2024 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | 9 |
| 24 May 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | 150 |
| 23 May 2024 | 119.52 | 120.22 | 118.40 | 118.40 | 118.40 | 240 |
| 22 May 2024 | 118.20 | 118.72 | 116.78 | 116.78 | 116.78 | 251 |
| 21 May 2024 | 120.12 | 120.12 | 116.04 | 116.04 | 116.04 | 739 |
| 20 May 2024 | 117.92 | 120.10 | 117.92 | 119.32 | 119.32 | 166 |
| 17 May 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | 49 |
| 16 May 2024 | 117.64 | 118.42 | 117.64 | 118.42 | 118.42 | 60 |
| 15 May 2024 | 116.48 | 116.52 | 116.48 | 116.52 | 116.52 | 105 |
| 14 May 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| 13 May 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| 10 May 2024 | 110.04 | 112.02 | 110.04 | 111.06 | 111.06 | 26 |
| 09 May 2024 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | - |
| 08 May 2024 | 111.08 | 111.08 | 110.16 | 110.16 | 110.16 | 100 |
| 07 May 2024 | 112.14 | 112.62 | 112.08 | 112.18 | 112.18 | 320 |
| 03 May 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | 41 |
| 02 May 2024 | 104.64 | 104.64 | 103.12 | 103.12 | 103.12 | 6 |
| 01 May 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
| 30 Apr 2024 | 108.08 | 108.14 | 108.06 | 108.06 | 108.06 | 217 |
| 29 Apr 2024 | 107.16 | 107.16 | 105.52 | 105.88 | 105.88 | 190 |
| 26 Apr 2024 | 104.54 | 106.74 | 104.54 | 105.94 | 105.94 | 147 |
| 25 Apr 2024 | 102.90 | 103.66 | 102.90 | 103.66 | 103.66 | 75 |
| 24 Apr 2024 | 107.20 | 107.20 | 102.78 | 102.94 | 102.94 | 450 |
| 23 Apr 2024 | 102.74 | 104.34 | 102.68 | 104.34 | 104.34 | 280 |
| 22 Apr 2024 | 101.48 | 102.22 | 100.44 | 100.64 | 100.64 | 311 |
| 19 Apr 2024 | 102.98 | 103.74 | 100.22 | 100.22 | 100.22 | 571 |
| 18 Apr 2024 | 112.30 | 112.92 | 107.56 | 108.10 | 108.10 | 602 |
| 17 Apr 2024 | 113.84 | 114.72 | 113.84 | 114.72 | 114.72 | 75 |
| 16 Apr 2024 | 113.28 | 113.28 | 112.42 | 112.72 | 112.72 | 162 |
| 15 Apr 2024 | 115.36 | 115.80 | 115.10 | 115.80 | 115.80 | 341 |
| 12 Apr 2024 | 119.48 | 119.48 | 117.58 | 117.58 | 117.58 | 117 |
| 11 Apr 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
| 10 Apr 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
| 09 Apr 2024 | 114.00 | 114.36 | 112.46 | 112.46 | 112.46 | 473 |
| 08 Apr 2024 | 114.50 | 118.92 | 114.50 | 118.92 | 118.92 | 81 |
| 05 Apr 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | 25 |
| 04 Apr 2024 | 120.00 | 120.00 | 116.82 | 117.26 | 117.26 | 162 |
| 03 Apr 2024 | 113.42 | 113.42 | 113.12 | 113.34 | 113.34 | 160 |
| 02 Apr 2024 | 117.24 | 117.26 | 113.48 | 113.48 | 113.48 | 121 |
| 28 Mar 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
| 28 Mar 2024 | 0.115 Dividend | |||||
| 27 Mar 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.64 | - |
| 26 Mar 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.64 | - |
| 25 Mar 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.64 | - |
| 22 Mar 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.64 | - |
| 21 Mar 2024 | 103.45 | 103.45 | 101.75 | 101.75 | 101.64 | 330 |
| 20 Mar 2024 | 87.04 | 87.48 | 86.66 | 87.48 | 87.38 | 153 |
| 19 Mar 2024 | 86.56 | 86.56 | 84.76 | 85.20 | 85.10 | 320 |
| 18 Mar 2024 | 87.76 | 88.46 | 87.76 | 88.46 | 88.36 | 646 |
| 15 Mar 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.76 | 9 |
| 14 Mar 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.38 | - |
| 13 Mar 2024 | 85.64 | 85.64 | 85.48 | 85.48 | 85.38 | 33 |
| 12 Mar 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.80 | 1 |
| 11 Mar 2024 | 88.10 | 88.10 | 86.50 | 87.50 | 87.40 | 38 |
| 08 Mar 2024 | 91.98 | 92.24 | 91.72 | 92.24 | 92.14 | 309 |
| 07 Mar 2024 | 90.30 | 91.00 | 89.84 | 90.00 | 89.90 | 293 |
| 06 Mar 2024 | 87.66 | 87.68 | 87.66 | 87.68 | 87.58 | 100 |
| 05 Mar 2024 | 86.92 | 86.92 | 86.48 | 86.48 | 86.38 | 121 |
| 04 Mar 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.58 | 400 |
| 01 Mar 2024 | 84.56 | 87.64 | 84.56 | 87.64 | 87.54 | 38 |
| 29 Feb 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.19 | - |
| 28 Feb 2024 | 84.54 | 84.54 | 83.28 | 83.28 | 83.19 | 63 |
| 27 Feb 2024 | 82.90 | 84.62 | 82.90 | 84.62 | 84.52 | 150 |
| 26 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.92 | - |
| 23 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.92 | - |
| 22 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.92 | - |
| 21 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.92 | - |
| 20 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.92 | - |
| 19 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.92 | - |
| 16 Feb 2024 | 76.08 | 76.08 | 74.00 | 74.00 | 73.92 | 77 |
| 15 Feb 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.29 | 150 |
| 14 Feb 2024 | 76.90 | 77.28 | 76.86 | 77.28 | 77.19 | 60 |
| 13 Feb 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.45 | - |
| 12 Feb 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.45 | - |
| 09 Feb 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.45 | - |
| 08 Feb 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.45 | - |
| 07 Feb 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.45 | 32 |
| 06 Feb 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.23 | 100 |
| 05 Feb 2024 | 79.98 | 80.10 | 79.98 | 80.10 | 80.01 | 200 |
| 02 Feb 2024 | 78.66 | 79.08 | 78.66 | 79.08 | 78.99 | 158 |
| 01 Feb 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.39 | 1 |
| 31 Jan 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.03 | - |
| 30 Jan 2024 | 81.98 | 82.12 | 81.98 | 82.12 | 82.03 | 51 |
| 29 Jan 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.65 | - |
| 26 Jan 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.65 | 80 |
| 25 Jan 2024 | 80.90 | 81.24 | 80.90 | 81.24 | 81.15 | 200 |
| 24 Jan 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.05 | 25 |
| 23 Jan 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 80.97 | - |
| 22 Jan 2024 | 81.10 | 81.10 | 81.06 | 81.06 | 80.97 | 110 |
| 19 Jan 2024 | 78.72 | 79.04 | 78.72 | 79.04 | 78.95 | 350 |
| 18 Jan 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.49 | - |
| 17 Jan 2024 | 76.82 | 76.96 | 76.58 | 76.58 | 76.49 | 305 |
| 16 Jan 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.03 | 42 |
| 15 Jan 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.01 | - |
| 12 Jan 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.01 | - |
| 11 Jan 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.01 | 100 |
| 10 Jan 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.37 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.