Micron Technology, Inc. (1MU.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 115.80 | 120.44 | 115.80 | 119.46 | 119.46 | 988 |
| 17 May 2024 | 117.70 | 118.84 | 116.70 | 117.26 | 117.26 | 767 |
| 16 May 2024 | 117.98 | 119.58 | 117.20 | 119.24 | 119.24 | 2,235 |
| 15 May 2024 | 115.06 | 117.74 | 115.04 | 116.70 | 116.70 | 1,260 |
| 14 May 2024 | 114.44 | 114.44 | 112.94 | 113.58 | 113.58 | 631 |
| 13 May 2024 | 113.00 | 114.80 | 112.98 | 113.60 | 113.60 | 648 |
| 10 May 2024 | 109.66 | 112.48 | 109.66 | 111.50 | 111.50 | 749 |
| 09 May 2024 | 110.60 | 110.78 | 110.22 | 110.40 | 110.40 | 131 |
| 08 May 2024 | 111.48 | 111.82 | 110.50 | 110.74 | 110.74 | 301 |
| 07 May 2024 | 112.74 | 112.78 | 111.34 | 111.88 | 111.88 | 3,530 |
| 06 May 2024 | 109.00 | 111.76 | 109.00 | 111.20 | 111.20 | 1,923 |
| 03 May 2024 | 104.96 | 107.36 | 104.96 | 106.02 | 106.02 | 672 |
| 02 May 2024 | 103.92 | 104.44 | 102.90 | 103.90 | 103.90 | 1,780 |
| 30 Apr 2024 | 106.60 | 108.34 | 106.06 | 108.34 | 108.34 | 227 |
| 29 Apr 2024 | 107.54 | 107.54 | 105.50 | 106.08 | 106.08 | 527 |
| 26 Apr 2024 | 105.78 | 106.96 | 103.80 | 105.66 | 105.66 | 1,777 |
| 25 Apr 2024 | 103.12 | 104.94 | 101.54 | 103.72 | 103.72 | 1,234 |
| 24 Apr 2024 | 107.54 | 107.54 | 102.76 | 103.02 | 103.02 | 3,733 |
| 23 Apr 2024 | 102.84 | 105.26 | 102.84 | 104.54 | 104.54 | 1,322 |
| 22 Apr 2024 | 100.46 | 102.54 | 100.32 | 100.88 | 100.88 | 3,123 |
| 19 Apr 2024 | 103.50 | 104.78 | 100.20 | 100.44 | 100.44 | 10,162 |
| 18 Apr 2024 | 111.58 | 112.56 | 107.16 | 107.76 | 107.76 | 5,221 |
| 17 Apr 2024 | 113.80 | 116.00 | 113.40 | 113.14 | 113.14 | 2,299 |
| 16 Apr 2024 | 113.36 | 114.24 | 111.70 | 113.88 | 113.88 | 1,280 |
| 15 Apr 2024 | 115.36 | 116.76 | 114.70 | 116.54 | 116.54 | 599 |
| 12 Apr 2024 | 119.60 | 119.70 | 115.04 | 116.16 | 116.16 | 2,818 |
| 11 Apr 2024 | 114.12 | 116.24 | 113.60 | 116.10 | 116.10 | 913 |
| 10 Apr 2024 | 112.76 | 113.74 | 110.42 | 112.86 | 112.86 | 2,300 |
| 09 Apr 2024 | 114.64 | 115.84 | 111.72 | 112.38 | 112.38 | 2,673 |
| 08 Apr 2024 | 113.42 | 119.50 | 113.18 | 115.28 | 115.28 | 1,734 |
| 05 Apr 2024 | 115.04 | 115.98 | 112.84 | 113.34 | 113.34 | 2,872 |
| 04 Apr 2024 | 119.78 | 123.22 | 116.20 | 116.84 | 116.84 | 7,071 |
| 03 Apr 2024 | 113.44 | 117.44 | 112.76 | 117.38 | 117.38 | 4,466 |
| 02 Apr 2024 | 114.00 | 117.98 | 109.50 | 113.46 | 113.46 | 9,753 |
| 28 Mar 2024 | 110.30 | 110.95 | 108.75 | 109.40 | 109.40 | 1,172 |
| 28 Mar 2024 | 0.106283 Dividend | |||||
| 27 Mar 2024 | 110.15 | 110.90 | 108.25 | 109.15 | 109.04 | 3,217 |
| 26 Mar 2024 | 110.00 | 112.65 | 108.90 | 110.10 | 109.99 | 6,572 |
| 25 Mar 2024 | 101.35 | 111.55 | 100.90 | 109.65 | 109.54 | 4,025 |
| 22 Mar 2024 | 101.75 | 103.40 | 99.20 | 100.70 | 100.60 | 3,381 |
| 21 Mar 2024 | 103.60 | 104.80 | 100.05 | 103.35 | 103.25 | 14,166 |
| 20 Mar 2024 | 86.42 | 88.22 | 86.42 | 87.40 | 87.31 | 2,270 |
| 19 Mar 2024 | 86.40 | 87.10 | 84.26 | 86.50 | 86.42 | 6,679 |
| 18 Mar 2024 | 88.04 | 89.30 | 87.00 | 87.12 | 87.04 | 2,654 |
| 15 Mar 2024 | 86.60 | 86.88 | 84.86 | 85.58 | 85.50 | 1,455 |
| 14 Mar 2024 | 86.42 | 86.78 | 84.06 | 84.46 | 84.38 | 2,408 |
| 13 Mar 2024 | 89.16 | 89.16 | 85.38 | 85.38 | 85.30 | 2,708 |
| 12 Mar 2024 | 87.84 | 87.84 | 86.00 | 87.58 | 87.49 | 492 |
| 11 Mar 2024 | 89.70 | 89.70 | 86.32 | 86.82 | 86.74 | 2,453 |
| 08 Mar 2024 | 92.68 | 92.94 | 90.48 | 90.56 | 90.47 | 5,516 |
| 07 Mar 2024 | 88.58 | 92.00 | 87.90 | 90.52 | 90.43 | 3,385 |
| 06 Mar 2024 | 87.54 | 88.14 | 87.08 | 87.46 | 87.37 | 1,228 |
| 05 Mar 2024 | 87.66 | 87.88 | 86.40 | 87.08 | 87.00 | 2,069 |
| 04 Mar 2024 | 91.50 | 91.50 | 87.22 | 88.94 | 88.85 | 5,241 |
| 01 Mar 2024 | 84.50 | 88.44 | 84.46 | 88.12 | 88.03 | 1,777 |
| 29 Feb 2024 | 82.80 | 83.10 | 81.84 | 83.02 | 82.94 | 486 |
| 28 Feb 2024 | 84.34 | 84.34 | 82.84 | 83.04 | 82.96 | 583 |
| 27 Feb 2024 | 83.22 | 85.80 | 83.22 | 83.78 | 83.70 | 7,783 |
| 26 Feb 2024 | 79.44 | 84.50 | 79.22 | 83.98 | 83.90 | 1,080 |
| 23 Feb 2024 | 79.28 | 79.28 | 78.72 | 78.76 | 78.68 | 91 |
| 22 Feb 2024 | 77.48 | 79.32 | 76.82 | 79.28 | 79.20 | 1,726 |
| 21 Feb 2024 | 74.22 | 74.22 | 74.22 | 74.46 | 74.39 | 25 |
| 20 Feb 2024 | 73.46 | 73.84 | 72.94 | 73.82 | 73.75 | 343 |
| 19 Feb 2024 | 74.20 | 74.46 | 74.20 | 74.24 | 74.17 | 160 |
| 16 Feb 2024 | 76.14 | 76.44 | 75.48 | 74.52 | 74.45 | 121 |
| 15 Feb 2024 | 76.06 | 76.90 | 76.00 | 76.32 | 76.25 | 471 |
| 14 Feb 2024 | 76.70 | 76.92 | 76.40 | 76.60 | 76.53 | 186 |
| 13 Feb 2024 | 79.94 | 79.94 | 76.16 | 77.24 | 77.16 | 1,116 |
| 12 Feb 2024 | 79.06 | 80.20 | 79.06 | 80.32 | 80.24 | 523 |
| 09 Feb 2024 | 79.10 | 79.10 | 78.06 | 78.82 | 78.74 | 974 |
| 08 Feb 2024 | 79.12 | 79.12 | 79.10 | 79.14 | 79.06 | 32 |
| 07 Feb 2024 | 78.64 | 78.64 | 77.42 | 78.40 | 78.32 | 657 |
| 06 Feb 2024 | 81.54 | 81.54 | 79.32 | 79.28 | 79.20 | 340 |
| 05 Feb 2024 | 79.56 | 80.24 | 79.56 | 80.08 | 80.00 | 93 |
| 02 Feb 2024 | 82.10 | 82.10 | 78.34 | 79.30 | 79.22 | 695 |
| 01 Feb 2024 | 79.36 | 80.00 | 79.34 | 78.10 | 78.02 | 479 |
| 31 Jan 2024 | 79.00 | 79.30 | 77.90 | 78.84 | 78.76 | 953 |
| 30 Jan 2024 | 82.30 | 82.42 | 81.74 | 80.78 | 80.70 | 322 |
| 29 Jan 2024 | 81.74 | 82.12 | 81.40 | 81.84 | 81.76 | 685 |
| 26 Jan 2024 | 80.36 | 81.08 | 79.70 | 81.02 | 80.94 | 999 |
| 25 Jan 2024 | 81.14 | 82.90 | 81.02 | 82.86 | 82.78 | 1,358 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 81.20 | 82.00 | 80.94 | 81.60 | 81.52 | 1,078 |
| 19 Jan 2024 | 79.22 | 79.60 | 78.82 | 79.10 | 79.02 | 827 |
| 18 Jan 2024 | 77.12 | 78.80 | 76.74 | 78.70 | 78.62 | 1,544 |
| 17 Jan 2024 | 77.00 | 77.06 | 76.28 | 76.58 | 76.51 | 938 |
| 16 Jan 2024 | 74.76 | 78.08 | 74.76 | 78.00 | 77.92 | 2,670 |
| 15 Jan 2024 | 74.70 | 76.14 | 74.68 | 76.14 | 76.07 | 157 |
| 12 Jan 2024 | 75.80 | 76.16 | 74.76 | 74.92 | 74.85 | 452 |
| 11 Jan 2024 | 75.24 | 76.16 | 74.80 | 74.86 | 74.79 | 304 |
| 10 Jan 2024 | 76.10 | 76.54 | 75.26 | 75.04 | 74.97 | 238 |
| 09 Jan 2024 | 76.98 | 77.36 | 75.90 | 76.62 | 76.55 | 877 |
| 08 Jan 2024 | 75.48 | 77.64 | 75.48 | 77.56 | 77.48 | 525 |
| 05 Jan 2024 | 75.72 | 75.82 | 74.38 | 75.46 | 75.39 | 121 |
| 04 Jan 2024 | 75.60 | 76.68 | 75.52 | 76.30 | 76.23 | 749 |
| 03 Jan 2024 | 75.04 | 75.32 | 74.08 | 75.34 | 75.27 | 2,310 |
| 02 Jan 2024 | 77.80 | 77.84 | 76.16 | 75.98 | 75.91 | 491 |
| 29 Dec 2023 | 77.80 | 78.10 | 76.90 | 77.08 | 77.00 | 379 |
| 29 Dec 2023 | 0.103822 Dividend | |||||
| *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.