Mail

MU.MI - Micron Technology, Inc.

Milan - Milan Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	66.82	66.82	63.60	64.24	64.24	1,321
May 30, 2023	71.80	71.80	66.84	68.06	68.06	2,749
May 29, 2023	70.48	70.48	67.04	69.52	69.52	2,591
May 26, 2023	65.08	68.48	64.44	68.38	68.38	798
May 25, 2023	63.46	65.14	63.46	63.74	63.74	1,351
May 24, 2023	61.06	61.06	60.48	60.80	60.80	439
May 23, 2023	61.02	61.92	60.88	61.92	61.92	372
May 22, 2023	57.28	61.70	57.28	61.22	61.22	6,621
May 19, 2023	62.02	63.16	61.48	62.06	62.06	1,111
May 18, 2023	60.00	63.32	60.00	63.20	63.20	1,558
May 17, 2023	59.00	59.66	59.00	59.46	59.46	472
May 16, 2023	59.16	59.54	58.92	59.10	59.10	1,113
May 15, 2023	55.64	58.48	55.62	58.48	58.48	496
May 12, 2023	58.74	58.74	56.70	57.00	57.00	192
May 11, 2023	56.78	56.78	54.94	55.66	55.66	656
May 10, 2023	55.66	55.66	55.66	55.66	55.66	10
May 09, 2023	54.70	54.72	54.70	54.72	54.72	200
May 08, 2023	55.34	55.56	55.30	55.30	55.30	587
May 05, 2023	55.36	55.56	55.36	55.56	55.56	54
May 04, 2023	55.56	55.56	55.56	55.56	55.56	-
May 03, 2023	56.02	56.02	55.56	55.56	55.56	114
May 02, 2023	58.82	58.82	55.90	57.40	57.40	515
Apr 28, 2023	56.38	57.36	56.38	57.36	57.36	904
Apr 27, 2023	54.58	55.96	54.58	55.92	55.92	255
Apr 26, 2023	55.94	55.96	53.80	54.90	54.90	369
Apr 25, 2023	54.38	54.38	54.38	54.38	54.38	-
Apr 24, 2023	55.16	55.16	54.24	54.38	54.38	398
Apr 21, 2023	56.22	56.28	55.64	55.64	55.64	191
Apr 20, 2023	54.82	55.52	54.58	55.52	55.52	883
Apr 19, 2023	56.12	56.12	55.32	55.32	55.32	1,119
Apr 18, 2023	57.90	57.90	56.14	56.14	56.14	642
Apr 17, 2023	57.52	57.52	56.70	56.90	56.90	157
Apr 14, 2023	56.76	57.12	56.58	56.58	56.58	176
Apr 13, 2023	56.18	56.50	55.16	56.50	56.50	621
Apr 12, 2023	58.20	58.38	56.70	56.70	56.70	1,017
Apr 11, 2023	57.98	58.72	57.72	58.08	58.08	2,893
Apr 06, 2023	52.84	53.66	51.80	53.40	53.40	476
Apr 06, 2023	0.115 Dividend
Apr 05, 2023	52.90	52.90	51.28	51.64	51.53	740
Apr 04, 2023	54.26	55.16	53.84	54.10	53.98	265
Apr 03, 2023	55.50	55.52	53.82	54.10	53.98	1,045
Mar 31, 2023	58.33	58.33	55.75	56.30	56.17	1,806
Mar 30, 2023	59.16	59.26	57.50	57.50	57.37	1,497
Mar 29, 2023	56.20	59.00	55.91	58.10	57.97	1,699
Mar 28, 2023	56.45	56.45	56.45	56.45	56.32	-
Mar 27, 2023	56.45	56.45	56.45	56.45	56.32	-
Mar 24, 2023	56.66	56.99	55.73	56.45	56.32	2,399
Mar 23, 2023	55.96	55.96	55.46	55.48	55.36	212
Mar 22, 2023	53.70	53.70	53.70	53.70	53.58	-
Mar 21, 2023	53.70	53.70	53.70	53.70	53.58	30
Mar 20, 2023	52.50	53.34	52.50	53.34	53.22	406
Mar 17, 2023	53.33	54.00	53.33	53.49	53.37	190
Mar 16, 2023	51.27	52.30	51.12	52.30	52.18	446
Mar 15, 2023	50.30	50.80	50.20	50.63	50.52	272
Mar 14, 2023	50.88	51.66	50.74	51.66	51.54	197
Mar 13, 2023	51.40	52.29	49.73	50.15	50.04	5,759
Mar 10, 2023	52.33	52.89	52.33	52.52	52.40	454
Mar 09, 2023	53.63	53.63	53.47	53.47	53.35	103
Mar 08, 2023	53.19	53.19	52.83	53.17	53.05	221
Mar 07, 2023	53.50	54.24	52.53	52.53	52.41	616
Mar 06, 2023	52.65	53.50	52.21	53.44	53.32	495
Mar 03, 2023	53.29	53.34	52.39	53.34	53.22	533
Mar 02, 2023	53.93	53.93	51.75	51.78	51.66	1,140
Mar 01, 2023	54.64	54.82	53.93	53.93	53.81	160
Feb 28, 2023	54.64	54.64	54.64	54.64	54.52	-
Feb 27, 2023	54.64	54.64	54.64	54.64	54.52	-
Feb 24, 2023	55.21	55.21	54.64	54.64	54.52	177
Feb 23, 2023	54.93	56.06	54.70	54.70	54.58	243
Feb 22, 2023	53.95	54.02	53.82	53.82	53.70	222
Feb 21, 2023	54.61	54.65	54.47	54.65	54.53	195
Feb 20, 2023	55.40	55.40	54.69	55.06	54.94	170
Feb 17, 2023	55.38	55.85	55.38	55.41	55.29	796
Feb 16, 2023	57.76	57.76	57.76	57.76	57.63	40
Feb 15, 2023	57.20	57.30	57.06	57.14	57.01	946
Feb 14, 2023	55.59	56.36	55.59	56.08	55.96	254
Feb 13, 2023	56.26	56.26	55.01	55.63	55.51	215
Feb 10, 2023	56.31	56.56	56.30	56.51	56.38	1,004
Feb 09, 2023	56.99	57.32	56.78	57.32	57.19	267
Feb 08, 2023	57.33	58.02	56.50	56.50	56.37	967
Feb 07, 2023	56.54	56.55	56.05	56.55	56.42	154
Feb 06, 2023	58.00	58.00	56.30	56.30	56.17	1,758
Feb 03, 2023	57.32	58.71	57.00	58.67	58.54	816
Feb 02, 2023	57.35	58.06	56.57	56.57	56.44	3,177
Feb 01, 2023	55.43	56.40	55.33	56.40	56.27	1,380
Jan 31, 2023	56.99	56.99	54.24	55.32	55.20	7,570
Jan 30, 2023	57.90	58.08	57.16	57.43	57.30	1,008
Jan 27, 2023	56.26	58.33	56.26	58.33	58.20	330
Jan 26, 2023	56.57	57.72	56.56	56.91	56.78	1,854
Jan 25, 2023	56.25	56.25	55.70	56.14	56.01	508
Jan 24, 2023	56.75	57.08	56.30	56.30	56.17	357
Jan 23, 2023	54.09	56.24	54.00	56.12	56.00	1,517
Jan 20, 2023	52.32	52.51	52.32	52.51	52.39	16
Jan 19, 2023	52.47	52.47	51.66	51.70	51.58	570
Jan 18, 2023	52.87	53.20	52.22	52.22	52.10	559
Jan 17, 2023	52.57	53.16	52.57	52.87	52.75	570
Jan 16, 2023	52.01	52.01	52.01	52.01	51.89	60
Jan 13, 2023	52.88	52.88	52.18	52.18	52.06	342
Jan 12, 2023	54.12	54.12	54.05	54.06	53.94	266
Jan 11, 2023	53.48	53.48	53.36	53.36	53.24	124
Jan 10, 2023	52.61	52.61	52.42	52.42	52.30	56
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...