ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

MUTC34 Micron Technology Inc

126.15
-3.85 (-2.96%)
Jun 14 2024 - Closed
Delayed by 15 minutes

MUTC34 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 126.15 -2.03 -1.58% 130.26 130.26 125.06 5,549
Jun 13 2024 128.18 2.99 2.39% 129.35 130.00 126.53 9,210
Jun 12 2024 125.19 4.69 3.89% 124.00 127.67 123.12 8,544
Jun 11 2024 120.50 -0.22 -0.18% 124.00 124.00 118.60 5,244
Jun 10 2024 120.72 1.65 1.39% 116.67 121.17 116.00 8,915
Jun 07 2024 119.07 4.07 3.54% 115.00 119.07 113.94 2,563
Jun 06 2024 115.00 -3.50 -2.95% 120.00 120.00 113.28 9,309
Jun 05 2024 118.50 7.13 6.40% 114.00 118.87 112.53 13,794
Jun 04 2024 111.37 -0.63 -0.56% 112.00 112.35 110.24 4,020
Jun 03 2024 112.00 3.44 3.17% 111.80 112.63 109.40 2,689
May 31 2024 108.56 -5.62 -4.92% 113.59 113.59 106.11 13,157
May 29 2024 114.18 0.00 0.00% 113.08 115.12 112.53 5,716
May 28 2024 114.18 -0.82 -0.71% 113.50 114.18 111.32 11,485
May 27 2024 115.00 3.25 2.91% 112.61 119.10 112.61 1,618
May 24 2024 111.75 3.73 3.45% 110.44 116.55 108.46 6,553
May 23 2024 108.02 -0.19 -0.18% 113.63 113.74 107.47 6,133
May 22 2024 108.21 -0.43 -0.40% 108.51 109.25 107.79 4,341
May 21 2024 108.64 -2.11 -1.91% 108.00 109.77 104.83 3,852
May 20 2024 110.75 4.16 3.90% 109.34 111.39 108.67 3,094
May 17 2024 106.59 -3.08 -2.81% 111.00 111.00 106.45 4,376
May 16 2024 109.67 0.00 0.00% 111.11 111.11 108.69 1,818
May 15 2024 109.67 3.30 3.10% 107.01 109.67 107.01 17,983
May 14 2024 106.37 0.81 0.77% 105.27 106.37 104.68 1,447
May 13 2024 105.56 1.47 1.41% 104.09 106.20 104.09 3,833
May 10 2024 104.09 3.19 3.16% 103.14 104.20 102.55 2,545
May 09 2024 100.90 -0.24 -0.24% 101.92 103.20 100.60 2,583
May 08 2024 101.14 1.04 1.04% 100.10 101.92 100.10 2,196
May 07 2024 100.10 -1.32 -1.30% 101.42 102.04 100.10 1,615
May 06 2024 101.42 3.70 3.79% 100.29 102.50 100.19 7,402
May 03 2024 97.72 2.15 2.25% 97.90 97.90 96.00 6,072
May 02 2024 95.57 -3.06 -3.10% 96.00 96.00 93.34 1,095
Apr 30 2024 98.63 1.33 1.37% 96.00 100.29 96.00 5,253
Apr 29 2024 97.30 -1.19 -1.21% 97.40 97.87 95.76 7,270
Apr 26 2024 98.49 -1.18 -1.18% 96.65 98.49 95.64 2,239
Apr 25 2024 99.67 4.17 4.37% 96.29 99.67 93.51 4,625
Apr 24 2024 95.50 -0.71 -0.74% 104.93 104.95 94.46 2,440
Apr 23 2024 96.21 1.80 1.91% 94.41 96.35 94.23 3,033
Apr 22 2024 94.41 -10.58 -10.08% 90.30 95.22 90.30 10,186
Apr 19 2024 104.99 6.99 7.13% 98.10 104.99 91.81 4,900
Apr 18 2024 98.00 -5.76 -5.55% 102.51 102.51 98.00 6,092
Apr 17 2024 103.76 -3.04 -2.85% 106.90 108.10 101.70 6,413
Apr 16 2024 106.80 2.50 2.40% 105.00 107.50 104.10 2,431
Apr 15 2024 104.30 -2.69 -2.51% 106.60 107.20 104.30 5,528
Apr 12 2024 106.99 -1.19 -1.10% 107.69 107.80 104.08 14,883
Apr 11 2024 108.18 2.20 2.08% 104.31 109.89 103.80 28,903
Apr 10 2024 105.98 -0.01 -0.01% 102.44 105.98 100.30 3,912
Apr 09 2024 105.99 2.86 2.77% 104.10 105.99 101.47 2,377
Apr 08 2024 103.13 -2.91 -2.74% 106.28 109.40 103.01 4,273
Apr 05 2024 106.04 1.04 0.99% 105.00 106.04 102.80 5,781
Apr 04 2024 105.00 -2.00 -1.87% 109.34 109.34 104.10 8,648
Apr 03 2024 107.00 3.55 3.43% 103.99 107.60 103.00 14,563
Apr 02 2024 103.45 -2.05 -1.94% 104.62 104.62 102.00 9,871
Apr 01 2024 105.50 7.05 7.16% 103.99 106.76 103.99 8,939
Mar 28 2024 98.45 0.15 0.15% 98.50 99.68 98.00 2,269
Mar 27 2024 98.30 -0.70 -0.71% 100.00 100.00 97.62 4,209
Mar 26 2024 99.00 1.71 1.76% 99.50 101.46 99.00 6,549
Mar 25 2024 97.29 5.60 6.11% 92.69 100.00 91.26 4,738
Mar 22 2024 91.69 0.33 0.36% 91.71 92.63 89.26 2,983
Mar 21 2024 91.36 11.99 15.11% 92.55 94.24 91.20 21,639
Mar 20 2024 79.37 0.47 0.60% 79.00 79.37 78.56 517
Mar 19 2024 78.90 -0.25 -0.32% 77.36 78.90 77.29 222
Mar 18 2024 79.15 1.69 2.18% 81.00 81.00 78.64 7,906