Mail

MU.VI - Micron Technology, Inc.

Vienna - Vienna Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	63.80	64.06	63.80	64.06	64.06	170
May 31, 2023	66.82	66.82	63.84	63.84	63.84	-
May 30, 2023	69.30	69.30	68.02	68.02	68.02	212
May 29, 2023	69.08	69.20	69.08	69.20	69.20	-
May 26, 2023	64.84	69.00	64.32	69.00	69.00	145
May 25, 2023	63.72	65.24	63.72	64.04	64.04	200
May 24, 2023	61.24	61.30	60.66	61.30	61.30	173
May 23, 2023	61.28	62.20	61.28	62.20	62.20	-
May 22, 2023	59.42	61.12	59.02	61.12	61.12	221
May 19, 2023	62.38	62.38	62.38	62.38	62.38	-
May 18, 2023	63.44	63.44	63.44	63.44	63.44	-
May 17, 2023	59.00	59.36	59.00	59.36	59.36	-
May 16, 2023	59.40	59.44	59.40	59.44	59.44	-
May 15, 2023	56.02	58.48	56.02	58.48	58.48	-
May 12, 2023	56.80	56.80	56.80	56.80	56.80	-
May 11, 2023	54.52	56.38	54.52	56.38	56.38	-
May 10, 2023	55.56	55.56	55.54	55.54	55.54	-
May 09, 2023	55.06	55.56	55.06	55.56	55.56	150
May 08, 2023	55.26	55.36	55.26	55.36	55.36	-
May 05, 2023	54.84	55.64	54.84	55.64	55.64	-
May 04, 2023	54.90	54.90	54.78	54.78	54.78	-
May 03, 2023	55.96	55.96	55.36	55.36	55.36	-
May 02, 2023	56.32	56.32	56.32	56.32	56.32	-
Apr 28, 2023	57.24	57.24	57.24	57.24	57.24	-
Apr 27, 2023	55.80	55.80	55.80	55.80	55.80	-
Apr 26, 2023	56.02	56.02	54.72	54.72	54.72	68
Apr 25, 2023	53.60	53.80	53.06	53.06	53.06	25
Apr 24, 2023	55.20	55.20	54.80	54.80	54.80	-
Apr 21, 2023	55.58	55.58	55.58	55.58	55.58	-
Apr 20, 2023	54.36	55.74	54.36	55.74	55.74	50
Apr 19, 2023	56.40	56.40	55.32	55.32	55.32	-
Apr 18, 2023	57.24	57.24	56.52	56.52	56.52	-
Apr 17, 2023	56.92	57.18	56.92	57.18	57.18	-
Apr 14, 2023	56.64	56.64	56.64	56.64	56.64	-
Apr 13, 2023	56.38	56.64	56.38	56.64	56.64	-
Apr 12, 2023	58.46	58.46	56.74	56.74	56.74	-
Apr 11, 2023	58.06	58.06	58.02	58.02	58.02	100
Apr 06, 2023	53.52	53.52	53.52	53.52	53.52	-
Apr 06, 2023	0.115 Dividend
Apr 05, 2023	51.64	51.64	51.64	51.64	51.53	-
Apr 04, 2023	53.42	53.42	53.42	53.42	53.30	-
Apr 03, 2023	54.92	54.92	53.90	53.90	53.78	-
Mar 31, 2023	58.14	58.14	56.39	56.39	56.26	-
Mar 30, 2023	57.85	57.85	57.85	57.85	57.72	-
Mar 29, 2023	55.05	58.11	55.05	58.11	57.98	-
Mar 28, 2023	55.66	55.66	53.78	53.78	53.66	-
Mar 27, 2023	57.28	57.28	57.28	57.28	57.15	-
Mar 24, 2023	55.63	56.52	55.63	56.52	56.39	200
Mar 23, 2023	55.91	55.91	55.91	55.91	55.79	-
Mar 22, 2023	54.13	54.13	54.13	54.13	54.01	-
Mar 21, 2023	53.94	53.94	53.94	53.94	53.82	-
Mar 20, 2023	52.83	52.83	52.83	52.83	52.71	-
Mar 17, 2023	53.39	53.39	53.31	53.31	53.19	-
Mar 16, 2023	50.48	52.24	50.48	52.24	52.12	33
Mar 15, 2023	50.48	50.55	50.48	50.55	50.44	-
Mar 14, 2023	51.22	51.22	51.22	51.22	51.11	-
Mar 13, 2023	51.72	51.72	50.05	50.05	49.94	195
Mar 10, 2023	51.95	52.85	51.95	52.85	52.73	4
Mar 09, 2023	53.75	53.99	53.75	53.99	53.87	-
Mar 08, 2023	52.95	53.09	52.95	53.09	52.97	-
Mar 07, 2023	53.25	54.04	52.62	52.62	52.50	212
Mar 06, 2023	53.14	54.42	52.53	54.42	54.30	200
Mar 03, 2023	52.89	52.91	52.89	52.91	52.79	-
Mar 02, 2023	53.66	54.13	51.69	51.69	51.57	212
Mar 01, 2023	54.32	54.32	53.94	53.94	53.82	-
Feb 28, 2023	54.47	54.68	54.47	54.68	54.56	-
Feb 27, 2023	55.45	55.45	55.13	55.13	55.01	-
Feb 24, 2023	55.40	55.40	54.40	54.40	54.28	-
Feb 23, 2023	54.69	54.69	54.69	54.69	54.57	-
Feb 22, 2023	54.26	54.26	54.25	54.25	54.13	-
Feb 21, 2023	54.90	55.03	54.90	55.03	54.91	-
Feb 20, 2023	55.20	55.20	55.03	55.03	54.91	-
Feb 17, 2023	56.41	56.41	55.27	55.27	55.15	208
Feb 16, 2023	57.12	57.12	57.12	57.12	56.99	-
Feb 15, 2023	57.26	57.26	57.22	57.22	57.09	-
Feb 14, 2023	56.03	56.03	55.63	55.65	55.53	56
Feb 13, 2023	56.04	56.04	55.86	55.86	55.74	-
Feb 10, 2023	56.23	56.23	56.00	56.00	55.88	-
Feb 09, 2023	56.58	56.89	56.58	56.58	56.45	174
Feb 08, 2023	57.91	57.91	56.67	56.67	56.54	-
Feb 07, 2023	56.20	56.45	56.20	56.45	56.32	-
Feb 06, 2023	57.86	57.86	56.64	56.64	56.51	-
Feb 03, 2023	58.68	58.68	58.68	58.68	58.55	-
Feb 02, 2023	56.41	56.41	56.41	56.41	56.28	-
Feb 01, 2023	55.19	56.41	55.19	56.41	56.28	-
Jan 31, 2023	55.65	55.65	55.32	55.32	55.20	-
Jan 30, 2023	58.17	58.17	57.49	57.49	57.36	-
Jan 27, 2023	56.68	58.37	56.68	58.37	58.24	-
Jan 26, 2023	56.91	56.92	56.91	56.92	56.79	-
Jan 25, 2023	56.10	56.10	55.94	55.94	55.82	100
Jan 24, 2023	56.48	56.53	56.16	56.53	56.40	50
Jan 23, 2023	53.80	56.22	53.80	56.22	56.09	-
Jan 20, 2023	52.27	53.01	52.27	53.01	52.89	-
Jan 19, 2023	52.26	52.26	51.64	51.64	51.53	-
Jan 18, 2023	52.75	52.75	52.24	52.24	52.12	-
Jan 17, 2023	52.86	52.86	52.57	52.57	52.45	-
Jan 16, 2023	52.36	52.44	52.36	52.44	52.32	-
Jan 13, 2023	52.19	52.19	52.19	52.19	52.07	-
Jan 12, 2023	52.40	52.40	52.40	52.40	52.28	-
Jan 11, 2023	53.21	53.42	53.21	53.42	53.30	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...