Singapore markets open in 8 hours 45 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,023.11 -12.58 (-0.25%) Dow
37,946.33 +130.41 (+0.34%) Nasdaq
15,601.37 -56.46 (-0.36%) Bitcoin USD
56,935.26 -3,503.86 (-5.80%) CMC Crypto 200
1,183.85 -155.22 (-11.59%)
Micron Technology, Inc. (MU.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 106.70 | 107.22 | 106.70 | 107.22 | 107.22 | - |
| 29 Apr 2024 | 107.50 | 107.50 | 106.36 | 106.36 | 106.36 | 100 |
| 26 Apr 2024 | 105.48 | 105.52 | 105.48 | 105.52 | 105.52 | - |
| 25 Apr 2024 | 102.90 | 103.62 | 102.90 | 103.62 | 103.62 | - |
| 24 Apr 2024 | 107.34 | 107.34 | 103.30 | 103.30 | 103.30 | 15 |
| 23 Apr 2024 | 102.88 | 104.44 | 102.88 | 104.44 | 104.44 | 90 |
| 22 Apr 2024 | 100.70 | 101.26 | 100.70 | 101.26 | 101.26 | - |
| 19 Apr 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
| 18 Apr 2024 | 112.06 | 112.06 | 107.76 | 107.76 | 107.76 | - |
| 17 Apr 2024 | 113.34 | 113.80 | 112.72 | 112.72 | 112.72 | 35 |
| 16 Apr 2024 | 113.36 | 113.80 | 113.36 | 113.80 | 113.80 | - |
| 15 Apr 2024 | 115.20 | 116.74 | 115.20 | 116.74 | 116.74 | - |
| 12 Apr 2024 | 119.64 | 119.64 | 116.04 | 116.04 | 116.04 | 10 |
| 11 Apr 2024 | 113.82 | 116.18 | 113.80 | 116.18 | 116.18 | 2 |
| 10 Apr 2024 | 112.64 | 112.66 | 112.64 | 112.66 | 112.66 | - |
| 09 Apr 2024 | 114.30 | 114.52 | 112.34 | 112.34 | 112.34 | 7 |
| 08 Apr 2024 | 113.66 | 115.78 | 113.66 | 115.00 | 115.00 | 30 |
| 05 Apr 2024 | 115.14 | 115.14 | 113.54 | 113.54 | 113.54 | - |
| 04 Apr 2024 | 120.34 | 120.34 | 116.98 | 116.98 | 116.98 | - |
| 03 Apr 2024 | 113.64 | 117.42 | 113.64 | 117.42 | 117.42 | - |
| 02 Apr 2024 | 117.04 | 117.50 | 113.40 | 113.40 | 113.40 | 40 |
| 28 Mar 2024 | 108.10 | 109.35 | 108.10 | 109.35 | 109.35 | 50 |
| 28 Mar 2024 | 0.115 Dividend | |||||
| 27 Mar 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.04 | - |
| 26 Mar 2024 | 110.05 | 110.30 | 110.05 | 110.30 | 110.18 | - |
| 25 Mar 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.63 | - |
| 22 Mar 2024 | 103.30 | 103.85 | 103.30 | 103.85 | 103.74 | 115 |
| 21 Mar 2024 | 104.75 | 104.75 | 103.20 | 103.20 | 103.09 | 100 |
| 20 Mar 2024 | 86.82 | 87.32 | 86.82 | 87.32 | 87.23 | 1 |
| 19 Mar 2024 | 86.66 | 86.66 | 85.36 | 86.52 | 86.43 | 129 |
| 18 Mar 2024 | 88.26 | 88.26 | 87.10 | 87.10 | 87.01 | - |
| 15 Mar 2024 | 84.48 | 85.86 | 84.48 | 85.86 | 85.77 | - |
| 14 Mar 2024 | 86.60 | 86.60 | 84.62 | 84.62 | 84.53 | - |
| 13 Mar 2024 | 89.74 | 89.74 | 85.36 | 85.36 | 85.27 | 60 |
| 12 Mar 2024 | 87.52 | 87.52 | 87.48 | 87.48 | 87.39 | - |
| 11 Mar 2024 | 88.28 | 88.28 | 86.80 | 86.80 | 86.71 | - |
| 08 Mar 2024 | 92.06 | 92.06 | 90.00 | 90.00 | 89.91 | 129 |
| 07 Mar 2024 | 88.36 | 90.52 | 88.36 | 90.52 | 90.42 | - |
| 06 Mar 2024 | 87.32 | 87.54 | 87.32 | 87.54 | 87.45 | 129 |
| 05 Mar 2024 | 87.28 | 87.28 | 87.00 | 87.00 | 86.91 | - |
| 04 Mar 2024 | 88.60 | 89.92 | 88.60 | 88.90 | 88.81 | 1 |
| 01 Mar 2024 | 84.58 | 88.20 | 84.58 | 88.20 | 88.11 | - |
| 29 Feb 2024 | 82.64 | 83.02 | 82.64 | 83.02 | 82.93 | - |
| 28 Feb 2024 | 84.64 | 84.64 | 83.22 | 83.22 | 83.13 | - |
| 27 Feb 2024 | 83.12 | 83.92 | 83.12 | 83.92 | 83.83 | - |
| 26 Feb 2024 | 79.02 | 83.86 | 79.02 | 83.86 | 83.77 | - |
| 23 Feb 2024 | 79.24 | 79.24 | 78.62 | 78.62 | 78.54 | 18 |
| 22 Feb 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.02 | - |
| 21 Feb 2024 | 74.66 | 74.66 | 74.32 | 74.32 | 74.24 | - |
| 20 Feb 2024 | 73.56 | 73.76 | 73.56 | 73.76 | 73.68 | - |
| 19 Feb 2024 | 73.12 | 73.84 | 73.12 | 73.84 | 73.76 | - |
| 16 Feb 2024 | 75.94 | 75.94 | 74.62 | 74.62 | 74.54 | - |
| 15 Feb 2024 | 76.40 | 76.40 | 76.20 | 76.20 | 76.12 | - |
| 14 Feb 2024 | 76.60 | 77.50 | 76.60 | 76.72 | 76.64 | 129 |
| 13 Feb 2024 | 79.98 | 79.98 | 77.10 | 77.10 | 77.02 | - |
| 12 Feb 2024 | 79.20 | 80.36 | 79.20 | 80.36 | 80.28 | - |
| 09 Feb 2024 | 79.04 | 79.04 | 78.86 | 78.86 | 78.78 | - |
| 08 Feb 2024 | 79.00 | 79.00 | 78.94 | 78.94 | 78.86 | - |
| 07 Feb 2024 | 78.36 | 78.36 | 78.16 | 78.16 | 78.08 | - |
| 06 Feb 2024 | 81.44 | 81.44 | 79.50 | 79.50 | 79.42 | - |
| 05 Feb 2024 | 79.66 | 80.14 | 79.66 | 80.14 | 80.06 | - |
| 02 Feb 2024 | 78.70 | 79.42 | 78.70 | 79.42 | 79.34 | - |
| 01 Feb 2024 | 79.86 | 79.86 | 78.00 | 78.00 | 77.92 | - |
| 31 Jan 2024 | 78.44 | 78.72 | 78.44 | 78.72 | 78.64 | - |
| 30 Jan 2024 | 82.12 | 82.46 | 80.86 | 80.86 | 80.77 | 40 |
| 29 Jan 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.77 | - |
| 26 Jan 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.03 | - |
| 25 Jan 2024 | 81.42 | 82.88 | 81.42 | 82.88 | 82.79 | - |
| 24 Jan 2024 | 80.84 | 80.84 | 80.58 | 80.58 | 80.50 | - |
| 23 Jan 2024 | 82.02 | 82.02 | 80.46 | 80.46 | 80.38 | - |
| 22 Jan 2024 | 81.16 | 81.72 | 81.16 | 81.72 | 81.63 | - |
| 19 Jan 2024 | 78.98 | 79.02 | 78.98 | 79.02 | 78.94 | - |
| 18 Jan 2024 | 76.86 | 78.88 | 76.86 | 78.88 | 78.80 | - |
| 17 Jan 2024 | 76.90 | 76.90 | 76.82 | 76.82 | 76.74 | - |
| 16 Jan 2024 | 74.94 | 78.10 | 74.94 | 78.10 | 78.02 | - |
| 15 Jan 2024 | 75.26 | 75.48 | 75.08 | 75.48 | 75.40 | 1 |
| 12 Jan 2024 | 76.00 | 76.10 | 74.94 | 74.94 | 74.86 | 7 |
| 11 Jan 2024 | 75.60 | 75.60 | 74.92 | 74.92 | 74.84 | - |
| 10 Jan 2024 | 76.22 | 76.22 | 75.12 | 75.12 | 75.04 | - |
| 09 Jan 2024 | 76.74 | 76.74 | 76.68 | 76.68 | 76.60 | - |
| 08 Jan 2024 | 75.88 | 77.52 | 75.88 | 77.52 | 77.44 | - |
| 05 Jan 2024 | 75.68 | 75.68 | 75.56 | 75.56 | 75.48 | - |
| 04 Jan 2024 | 75.82 | 76.22 | 75.82 | 76.22 | 76.14 | - |
| 03 Jan 2024 | 75.00 | 75.44 | 75.00 | 75.44 | 75.36 | - |
| 02 Jan 2024 | 77.40 | 77.40 | 76.04 | 76.04 | 75.96 | - |
| 29 Dec 2023 | 77.72 | 77.76 | 77.72 | 77.76 | 77.68 | - |
| 29 Dec 2023 | 0.115 Dividend | |||||
| 28 Dec 2023 | 78.06 | 78.06 | 77.76 | 77.76 | 77.56 | - |
| 27 Dec 2023 | 78.92 | 78.92 | 78.00 | 78.00 | 77.80 | - |
| 22 Dec 2023 | 77.60 | 78.60 | 77.60 | 78.60 | 78.40 | - |
| 21 Dec 2023 | 75.72 | 77.44 | 75.72 | 76.44 | 76.25 | 129 |
| 20 Dec 2023 | 73.64 | 73.64 | 73.64 | 73.64 | 73.45 | - |
| 19 Dec 2023 | 74.64 | 74.64 | 74.64 | 74.64 | 74.45 | - |
| 18 Dec 2023 | 74.60 | 74.60 | 74.50 | 74.50 | 74.31 | - |
| 15 Dec 2023 | 74.94 | 75.20 | 74.94 | 75.20 | 75.01 | - |
| 14 Dec 2023 | 74.38 | 74.38 | 74.38 | 74.38 | 74.19 | - |
| 13 Dec 2023 | 72.62 | 73.06 | 72.62 | 73.06 | 72.88 | - |
| 12 Dec 2023 | 72.36 | 72.36 | 71.86 | 71.86 | 71.68 | - |
| 11 Dec 2023 | 69.68 | 72.20 | 69.68 | 72.20 | 72.02 | - |
| 08 Dec 2023 | 68.18 | 69.28 | 68.18 | 69.28 | 69.10 | - |
| *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.