MU.BA - Micron Technology, Inc.
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 6,875.00 | 6,881.50 | 6,760.00 | 6,879.00 | 6,879.00 | 687 |
| Jun 01, 2023 | 6,730.00 | 6,915.50 | 6,730.00 | 6,874.50 | 6,874.50 | 472 |
| May 31, 2023 | 6,704.50 | 6,754.00 | 6,601.00 | 6,662.00 | 6,662.00 | 974 |
| May 30, 2023 | 7,226.50 | 7,226.50 | 6,981.00 | 6,992.50 | 6,992.50 | 1,677 |
| May 29, 2023 | 6,901.00 | 7,300.00 | 6,901.00 | 7,290.00 | 7,290.00 | 146 |
| May 24, 2023 | 6,499.00 | 6,561.50 | 6,437.00 | 6,561.50 | 6,561.50 | 537 |
| May 23, 2023 | 6,500.50 | 6,664.50 | 6,500.50 | 6,527.50 | 6,527.50 | 407 |
| May 22, 2023 | 6,611.00 | 6,611.00 | 6,386.50 | 6,558.00 | 6,558.00 | 932 |
| May 19, 2023 | 6,708.00 | 6,741.50 | 6,659.00 | 6,725.00 | 6,725.00 | 484 |
| May 18, 2023 | 6,540.50 | 6,720.00 | 6,540.50 | 6,719.00 | 6,719.00 | 1,222 |
| May 17, 2023 | 6,190.00 | 6,297.00 | 6,180.00 | 6,295.00 | 6,295.00 | 1,100 |
| May 16, 2023 | 6,120.00 | 6,247.00 | 6,045.50 | 6,175.50 | 6,175.50 | 1,748 |
| May 15, 2023 | 5,817.00 | 6,132.00 | 5,817.00 | 6,131.00 | 6,131.00 | 187 |
| May 12, 2023 | 5,679.00 | 5,720.50 | 5,623.50 | 5,720.50 | 5,720.50 | 48 |
| May 11, 2023 | 5,543.00 | 5,599.50 | 5,520.00 | 5,583.00 | 5,583.00 | 1,204 |
| May 10, 2023 | 5,499.50 | 5,499.50 | 5,383.00 | 5,425.50 | 5,425.50 | 1,244 |
| May 09, 2023 | 5,478.00 | 5,539.50 | 5,472.50 | 5,533.00 | 5,533.00 | 37 |
| May 08, 2023 | 5,541.50 | 5,590.00 | 5,529.50 | 5,590.00 | 5,590.00 | 21 |
| May 05, 2023 | 5,499.00 | 5,607.50 | 5,499.00 | 5,606.00 | 5,606.00 | 136 |
| May 04, 2023 | 5,462.50 | 5,462.50 | 5,390.00 | 5,462.00 | 5,462.00 | 125 |
| May 03, 2023 | 5,711.00 | 5,711.00 | 5,460.00 | 5,462.50 | 5,462.50 | 42 |
| May 02, 2023 | 5,721.50 | 5,721.50 | 5,640.00 | 5,684.00 | 5,684.00 | 36 |
| Apr 28, 2023 | 5,735.00 | 5,843.50 | 5,705.00 | 5,843.50 | 5,843.50 | 71 |
| Apr 27, 2023 | 5,603.00 | 5,664.50 | 5,540.00 | 5,540.00 | 5,540.00 | 998 |
| Apr 26, 2023 | 5,422.50 | 5,693.00 | 5,422.50 | 5,693.00 | 5,693.00 | 211 |
| Apr 25, 2023 | 5,590.00 | 5,635.00 | 5,413.50 | 5,413.50 | 5,413.50 | 227 |
| Apr 24, 2023 | 5,437.00 | 5,487.50 | 5,436.00 | 5,480.50 | 5,480.50 | 97 |
| Apr 21, 2023 | 5,368.00 | 5,570.00 | 5,368.00 | 5,540.00 | 5,540.00 | 1,219 |
| Apr 20, 2023 | 5,290.00 | 5,373.00 | 5,243.50 | 5,350.50 | 5,350.50 | 971 |
| Apr 19, 2023 | 5,210.50 | 5,280.50 | 5,179.00 | 5,261.50 | 5,261.50 | 35 |
| Apr 18, 2023 | 5,138.00 | 5,296.50 | 5,138.00 | 5,296.50 | 5,296.50 | 412 |
| Apr 17, 2023 | 5,032.50 | 5,148.00 | 5,032.00 | 5,113.00 | 5,113.00 | 390 |
| Apr 14, 2023 | 5,077.00 | 5,077.00 | 5,000.00 | 5,074.00 | 5,074.00 | 2,155 |
| Apr 13, 2023 | 4,925.00 | 5,113.00 | 4,900.00 | 5,109.00 | 5,109.00 | 4,626 |
| Apr 12, 2023 | 5,047.50 | 5,047.50 | 4,935.00 | 4,956.50 | 4,956.50 | 805 |
| Apr 11, 2023 | 5,153.00 | 5,175.00 | 5,057.50 | 5,088.00 | 5,088.00 | 4,791 |
| Apr 10, 2023 | 5,143.00 | 5,189.00 | 5,075.00 | 5,124.00 | 5,124.00 | 8,928 |
| Apr 05, 2023 | 4,642.00 | 4,645.50 | 4,592.50 | 4,645.00 | 4,645.00 | 10,560 |
| Apr 05, 2023 | 3.394041 Dividend | |||||
| Apr 04, 2023 | 4,830.00 | 4,844.00 | 4,652.00 | 4,660.50 | 4,657.11 | 839 |
| Apr 03, 2023 | 4,827.50 | 4,859.50 | 4,782.50 | 4,829.50 | 4,825.98 | 691 |
| Mar 31, 2023 | 4,890.00 | 4,985.50 | 4,890.00 | 4,904.50 | 4,900.93 | 1,050 |
| Mar 30, 2023 | 5,033.00 | 5,065.00 | 5,024.50 | 5,060.00 | 5,056.31 | 447 |
| Mar 29, 2023 | 4,647.50 | 5,101.50 | 4,647.50 | 5,047.50 | 5,043.82 | 1,542 |
| Mar 28, 2023 | 4,564.00 | 4,647.00 | 4,535.00 | 4,647.00 | 4,643.62 | 365 |
| Mar 27, 2023 | 4,720.50 | 4,740.00 | 4,629.50 | 4,713.00 | 4,709.57 | 302 |
| Mar 23, 2023 | 4,825.50 | 4,857.50 | 4,721.50 | 4,821.00 | 4,817.49 | 554 |
| Mar 22, 2023 | 4,699.00 | 4,758.50 | 4,647.00 | 4,652.00 | 4,648.61 | 389 |
| Mar 21, 2023 | 4,770.00 | 4,770.00 | 4,626.00 | 4,712.00 | 4,708.57 | 197 |
| Mar 20, 2023 | 4,612.50 | 4,673.50 | 4,562.00 | 4,673.50 | 4,670.10 | 23 |
| Mar 17, 2023 | 4,588.50 | 4,610.00 | 4,567.00 | 4,600.50 | 4,597.15 | 756 |
| Mar 16, 2023 | 4,337.50 | 4,533.00 | 4,304.50 | 4,520.00 | 4,516.71 | 614 |
| Mar 15, 2023 | 4,237.00 | 4,258.50 | 4,207.50 | 4,258.50 | 4,255.40 | 2,416 |
| Mar 14, 2023 | 4,307.50 | 4,336.50 | 4,223.00 | 4,275.50 | 4,272.39 | 119 |
| Mar 13, 2023 | 4,450.00 | 4,450.00 | 4,205.00 | 4,270.50 | 4,267.39 | 302 |
| Mar 10, 2023 | 4,407.50 | 4,407.50 | 4,290.00 | 4,341.00 | 4,337.84 | 852 |
| Mar 09, 2023 | 4,329.50 | 4,436.00 | 4,309.00 | 4,402.00 | 4,398.79 | 2,786 |
| Mar 08, 2023 | 4,187.00 | 4,300.00 | 4,160.50 | 4,300.00 | 4,296.87 | 4,538 |
| Mar 07, 2023 | 4,247.00 | 4,247.00 | 4,146.50 | 4,146.50 | 4,143.48 | 4,867 |
| Mar 06, 2023 | 4,284.00 | 4,368.00 | 4,235.00 | 4,247.00 | 4,243.91 | 8 |
| Mar 03, 2023 | 4,212.50 | 4,212.50 | 4,175.00 | 4,189.00 | 4,185.95 | 68 |
| Mar 02, 2023 | 4,150.00 | 4,150.00 | 4,080.00 | 4,080.50 | 4,077.53 | 149 |
| Mar 01, 2023 | 4,267.00 | 4,267.00 | 4,237.50 | 4,266.00 | 4,262.89 | 1,330 |
| Feb 28, 2023 | 4,249.00 | 4,267.00 | 4,249.00 | 4,267.00 | 4,263.89 | 10 |
| Feb 27, 2023 | 4,367.50 | 4,367.50 | 4,242.00 | 4,242.00 | 4,238.91 | 25 |
| Feb 24, 2023 | 4,265.00 | 4,287.00 | 4,228.00 | 4,287.00 | 4,283.88 | 104 |
| Feb 23, 2023 | 4,282.50 | 4,326.00 | 4,282.00 | 4,311.50 | 4,308.36 | 34 |
| Feb 22, 2023 | 4,300.00 | 4,322.00 | 4,200.00 | 4,221.50 | 4,218.43 | 1,299 |
| Feb 17, 2023 | 4,396.50 | 4,401.50 | 4,322.50 | 4,392.50 | 4,389.30 | 123 |
| Feb 16, 2023 | 4,525.00 | 4,536.50 | 4,430.50 | 4,430.50 | 4,427.27 | 1,156 |
| Feb 15, 2023 | 4,525.50 | 4,525.50 | 4,525.50 | 4,525.50 | 4,522.20 | 1 |
| Feb 14, 2023 | 4,400.00 | 4,609.00 | 4,400.00 | 4,609.00 | 4,605.64 | 75 |
| Feb 13, 2023 | 4,365.00 | 4,447.50 | 4,362.00 | 4,447.50 | 4,444.26 | 164 |
| Feb 10, 2023 | 4,532.50 | 4,532.50 | 4,391.50 | 4,442.00 | 4,438.77 | 383 |
| Feb 09, 2023 | 4,507.50 | 4,513.00 | 4,457.50 | 4,461.00 | 4,457.75 | 256 |
| Feb 08, 2023 | 4,539.00 | 4,553.00 | 4,417.50 | 4,419.50 | 4,416.28 | 2,231 |
| Feb 07, 2023 | 4,400.00 | 4,569.00 | 4,400.00 | 4,552.00 | 4,548.69 | 89 |
| Feb 06, 2023 | 4,459.00 | 4,459.00 | 4,386.00 | 4,386.00 | 4,382.81 | 44 |
| Feb 03, 2023 | 4,594.50 | 4,650.00 | 4,571.00 | 4,571.00 | 4,567.67 | 203 |
| Feb 02, 2023 | 4,593.00 | 4,636.50 | 4,527.50 | 4,605.00 | 4,601.65 | 179 |
| Feb 01, 2023 | 4,503.50 | 4,630.00 | 4,490.00 | 4,630.00 | 4,626.63 | 209 |
| Jan 31, 2023 | 4,465.00 | 4,465.00 | 4,355.00 | 4,424.50 | 4,421.28 | 2,489 |
| Jan 30, 2023 | 4,730.50 | 4,730.50 | 4,565.00 | 4,567.00 | 4,563.67 | 257 |
| Jan 27, 2023 | 4,598.00 | 4,748.50 | 4,598.00 | 4,748.50 | 4,745.04 | 137 |
| Jan 26, 2023 | 4,500.00 | 4,644.50 | 4,500.00 | 4,644.50 | 4,641.12 | 115 |
| Jan 25, 2023 | 4,391.00 | 4,476.50 | 4,386.00 | 4,475.00 | 4,471.74 | 282 |
| Jan 24, 2023 | 4,502.00 | 4,502.00 | 4,388.50 | 4,460.00 | 4,456.75 | 42 |
| Jan 23, 2023 | 4,224.00 | 4,483.00 | 4,224.00 | 4,483.00 | 4,479.74 | 569 |
| Jan 20, 2023 | 4,176.00 | 4,238.00 | 4,117.00 | 4,202.50 | 4,199.44 | 372 |
| Jan 19, 2023 | 3,880.00 | 4,050.00 | 3,880.00 | 4,048.00 | 4,045.05 | 386 |
| Jan 18, 2023 | 4,010.00 | 4,160.00 | 3,938.00 | 4,160.00 | 4,156.97 | 45 |
| Jan 17, 2023 | 4,053.00 | 4,224.50 | 4,053.00 | 4,126.00 | 4,123.00 | 215 |
| Jan 16, 2023 | 3,970.00 | 3,970.00 | 3,950.00 | 3,950.00 | 3,947.12 | 2 |
| Jan 13, 2023 | 3,906.50 | 3,965.00 | 3,898.00 | 3,964.50 | 3,961.61 | 363 |
| Jan 12, 2023 | 3,978.50 | 3,978.50 | 3,860.00 | 3,955.00 | 3,952.12 | 54 |
| Jan 11, 2023 | 3,825.50 | 3,900.00 | 3,825.50 | 3,870.00 | 3,867.18 | 143 |
| Jan 10, 2023 | 3,777.00 | 3,777.00 | 3,754.50 | 3,754.50 | 3,751.77 | 257 |
| Jan 09, 2023 | 3,860.00 | 3,860.00 | 3,780.00 | 3,787.00 | 3,784.24 | 86 |
| Jan 06, 2023 | 3,781.00 | 3,862.00 | 3,723.00 | 3,861.00 | 3,858.19 | 704 |
| Jan 05, 2023 | 3,702.00 | 3,761.50 | 3,702.00 | 3,723.00 | 3,720.29 | 2,328 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.