Micron Technology, Inc. (0R2T.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:57PM BST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 141.81 | 144.00 | 137.88 | 139.59 | 139.59 | 527,326 |
| 21 June 2024 | 145.89 | 147.33 | 135.71 | 139.04 | 139.04 | 208,129 |
| 20 June 2024 | 157.49 | 157.48 | 142.92 | 145.63 | 145.63 | 164,189 |
| 19 June 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
| 18 June 2024 | 150.31 | 157.51 | 149.10 | 153.64 | 153.64 | 258,621 |
| 17 June 2024 | 142.86 | 148.41 | 141.99 | 147.83 | 147.83 | 90,694 |
| 14 June 2024 | 144.35 | 145.49 | 139.72 | 141.60 | 141.60 | 33,811 |
| 13 June 2024 | 142.73 | 144.17 | 140.29 | 142.92 | 142.92 | 49,794 |
| 12 June 2024 | 135.74 | 141.69 | 135.07 | 139.99 | 139.99 | 63,050 |
| 11 June 2024 | 135.38 | 135.82 | 131.81 | 134.52 | 134.52 | 38,856 |
| 10 June 2024 | 131.11 | 135.40 | 129.71 | 135.06 | 135.06 | 71,967 |
| 07 June 2024 | 130.98 | 132.52 | 129.63 | 130.27 | 130.27 | 39,971 |
| 06 June 2024 | 134.21 | 134.59 | 129.17 | 129.52 | 129.52 | 88,589 |
| 05 June 2024 | 127.74 | 133.86 | 127.50 | 133.04 | 133.04 | 53,904 |
| 04 June 2024 | 128.42 | 128.17 | 125.48 | 126.14 | 126.14 | 31,405 |
| 03 June 2024 | 126.58 | 128.58 | 125.16 | 126.35 | 126.35 | 41,172 |
| 31 May 2024 | 125.87 | 127.25 | 121.01 | 121.94 | 121.94 | 56,979 |
| 30 May 2024 | 129.74 | 131.57 | 127.27 | 128.17 | 128.17 | 33,723 |
| 29 May 2024 | 132.54 | 133.05 | 129.90 | 132.47 | 132.47 | 25,600 |
| 28 May 2024 | 130.75 | 133.30 | 129.35 | 131.57 | 131.57 | 43,647 |
| 24 May 2024 | 127.20 | 130.39 | 126.66 | 129.89 | 129.89 | 29,931 |
| 23 May 2024 | 130.04 | 132.00 | 125.37 | 125.62 | 125.62 | 57,141 |
| 22 May 2024 | 127.74 | 127.68 | 125.73 | 126.02 | 126.02 | 26,384 |
| 21 May 2024 | 129.49 | 128.82 | 123.28 | 128.00 | 128.00 | 45,477 |
| 20 May 2024 | 127.72 | 131.00 | 125.10 | 129.13 | 129.13 | 73,466 |
| 17 May 2024 | 127.70 | 129.02 | 125.16 | 125.16 | 125.16 | 16,851 |
| 16 May 2024 | 127.76 | 130.10 | 127.06 | 127.83 | 127.83 | 30,801 |
| 15 May 2024 | 124.84 | 127.88 | 125.00 | 126.63 | 126.63 | 31,556 |
| 14 May 2024 | 123.07 | 123.50 | 121.67 | 123.32 | 123.32 | 21,106 |
| 13 May 2024 | 121.60 | 124.09 | 121.36 | 122.49 | 122.49 | 34,568 |
| 10 May 2024 | 118.86 | 121.84 | 117.81 | 120.81 | 120.81 | 457,914 |
| 09 May 2024 | 118.58 | 119.98 | 117.63 | 118.35 | 118.35 | 23,695 |
| 08 May 2024 | 119.24 | 120.46 | 118.30 | 118.46 | 118.46 | 25,968 |
| 07 May 2024 | 120.88 | 121.38 | 119.39 | 119.72 | 119.72 | 26,602 |
| 03 May 2024 | 113.01 | 115.48 | 113.29 | 115.07 | 115.07 | 22,494 |
| 02 May 2024 | 110.96 | 112.05 | 109.44 | 111.22 | 111.22 | 25,759 |
| 01 May 2024 | 111.07 | 112.24 | 108.80 | 110.44 | 110.44 | 37,591 |
| 30 Apr 2024 | 114.75 | 116.26 | 114.15 | 115.36 | 115.36 | 27,342 |
| 29 Apr 2024 | 114.92 | 115.00 | 112.13 | 114.28 | 114.28 | 30,380 |
| 26 Apr 2024 | 113.20 | 114.73 | 111.61 | 114.25 | 114.25 | 62,897 |
| 25 Apr 2024 | 110.33 | 113.00 | 108.07 | 112.44 | 112.44 | 33,838 |
| 24 Apr 2024 | 114.61 | 115.08 | 109.23 | 111.05 | 111.05 | 47,458 |
| 23 Apr 2024 | 109.43 | 112.86 | 108.98 | 112.42 | 112.42 | 45,827 |
| 22 Apr 2024 | 107.60 | 109.61 | 106.68 | 109.32 | 109.32 | 2,525,324 |
| 19 Apr 2024 | 109.41 | 111.50 | 106.42 | 107.17 | 107.17 | 63,943 |
| 18 Apr 2024 | 120.42 | 120.30 | 111.94 | 113.19 | 113.19 | 91,651 |
| 17 Apr 2024 | 121.22 | 124.32 | 116.70 | 117.51 | 117.51 | 66,774 |
| 16 Apr 2024 | 120.69 | 122.00 | 118.36 | 121.79 | 121.79 | 65,574 |
| 15 Apr 2024 | 122.82 | 124.68 | 120.80 | 121.38 | 121.38 | 50,809 |
| 12 Apr 2024 | 127.38 | 127.27 | 122.36 | 122.50 | 122.50 | 40,585 |
| 11 Apr 2024 | 122.42 | 126.00 | 121.95 | 125.89 | 125.89 | 60,942 |
| 10 Apr 2024 | 122.31 | 124.47 | 119.98 | 120.79 | 120.79 | 60,289 |
| 09 Apr 2024 | 123.85 | 126.11 | 121.38 | 121.71 | 121.71 | 1,965,353 |
| 08 Apr 2024 | 123.36 | 129.65 | 122.64 | 123.12 | 123.12 | 120,875 |
| 05 Apr 2024 | 124.90 | 125.21 | 121.25 | 123.14 | 123.14 | 83,966 |
| 04 Apr 2024 | 129.95 | 130.90 | 126.17 | 127.21 | 127.21 | 100,822 |
| 03 Apr 2024 | 122.86 | 127.92 | 121.36 | 127.76 | 127.76 | 148,158 |
| 02 Apr 2024 | 126.21 | 125.50 | 120.93 | 122.24 | 122.24 | 129,127 |
| 28 Mar 2024 | 119.30 | 119.59 | 117.41 | 117.96 | 117.96 | 55,555 |
| 28 Mar 2024 | 0.115 Dividend | |||||
| 27 Mar 2024 | 119.35 | 120.12 | 117.20 | 118.26 | 118.14 | 75,574 |
| 26 Mar 2024 | 119.10 | 122.45 | 118.26 | 119.67 | 119.55 | 2,087,485 |
| 25 Mar 2024 | 110.88 | 121.37 | 110.10 | 118.11 | 118.00 | 253,484 |
| 22 Mar 2024 | 110.30 | 115.00 | 107.06 | 110.34 | 110.23 | 127,146 |
| 21 Mar 2024 | 113.57 | 113.75 | 108.82 | 110.62 | 110.51 | 295,560 |
| 20 Mar 2024 | 94.63 | 95.79 | 93.61 | 95.51 | 95.42 | 79,427 |
| 19 Mar 2024 | 93.85 | 94.85 | 91.05 | 93.60 | 93.50 | 1,570,600 |
| 18 Mar 2024 | 95.63 | 97.34 | 93.77 | 93.98 | 93.89 | 74,405 |
| 15 Mar 2024 | 92.00 | 94.69 | 91.54 | 94.34 | 94.25 | 70,128 |
| 14 Mar 2024 | 94.44 | 94.00 | 90.75 | 90.78 | 90.69 | 37,086 |
| 13 Mar 2024 | 98.25 | 95.21 | 93.12 | 94.21 | 94.12 | 23,848 |
| 12 Mar 2024 | 95.50 | 95.97 | 93.70 | 95.94 | 95.85 | 21,035 |
| 11 Mar 2024 | 97.39 | 97.33 | 93.54 | 94.13 | 94.03 | 41,431 |
| 08 Mar 2024 | 100.82 | 101.82 | 98.53 | 98.76 | 98.67 | 61,091 |
| 07 Mar 2024 | 96.40 | 99.68 | 96.20 | 99.18 | 99.09 | 54,870 |
| 06 Mar 2024 | 95.24 | 96.40 | 94.47 | 95.59 | 95.50 | 74,544 |
| 05 Mar 2024 | 94.71 | 95.33 | 93.74 | 93.95 | 93.86 | 24,032 |
| 04 Mar 2024 | 96.25 | 97.16 | 94.68 | 96.69 | 96.60 | 38,657 |
| 01 Mar 2024 | 91.45 | 96.04 | 91.00 | 95.81 | 95.72 | 83,314 |
| 29 Feb 2024 | 89.41 | 90.74 | 88.84 | 90.12 | 90.03 | 33,261 |
| 28 Feb 2024 | 91.49 | 90.74 | 89.32 | 89.71 | 89.62 | 28,305 |
| 27 Feb 2024 | 90.37 | 92.82 | 90.08 | 92.33 | 92.24 | 48,577 |
| 26 Feb 2024 | 85.55 | 92.33 | 88.93 | 90.30 | 90.21 | 141,564 |
| 23 Feb 2024 | 85.53 | 86.68 | 85.07 | 85.87 | 85.79 | 23,121 |
| 22 Feb 2024 | 83.95 | 86.07 | 83.94 | 86.01 | 85.93 | 39,538 |
| 21 Feb 2024 | 80.31 | 81.21 | 79.96 | 80.58 | 80.50 | 20,748 |
| 20 Feb 2024 | 79.34 | 80.30 | 79.16 | 80.01 | 79.93 | 26,358 |
| 19 Feb 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.26 | - |
| 16 Feb 2024 | 81.74 | 81.63 | 79.51 | 80.06 | 79.98 | 1,145,894 |
| 15 Feb 2024 | 82.14 | 82.70 | 81.66 | 82.27 | 82.19 | 15,173 |
| 14 Feb 2024 | 81.95 | 83.08 | 81.53 | 81.73 | 81.65 | 489,647 |
| 13 Feb 2024 | 85.78 | 86.00 | 81.32 | 81.35 | 81.27 | 32,656 |
| 12 Feb 2024 | 85.76 | 86.89 | 85.20 | 86.15 | 86.07 | 18,333 |
| 09 Feb 2024 | 85.38 | 85.60 | 83.95 | 85.25 | 85.17 | 81,066 |
| 08 Feb 2024 | 85.03 | 86.02 | 84.54 | 85.50 | 85.42 | 17,540 |
| 07 Feb 2024 | 84.54 | 84.88 | 82.50 | 84.22 | 84.14 | 479,565 |
| 06 Feb 2024 | 87.55 | 87.11 | 83.80 | 83.80 | 83.72 | 620,686 |
| 05 Feb 2024 | 86.31 | 86.92 | 85.62 | 86.70 | 86.62 | 15,728 |
| 02 Feb 2024 | 85.49 | 86.40 | 84.97 | 85.59 | 85.51 | 12,112 |
| 01 Feb 2024 | 86.25 | 86.30 | 84.64 | 85.63 | 85.55 | 8,385 |
| *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.