Register for real-time alerts, custom portfolio, and market movers
MU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 94.00 | 0.43 | 0.46% | 94.73 | 95.00 | 92.76 | 22,934,292 |
| Sep 23 2024 | 93.57 | 2.67 | 2.94% | 92.65 | 94.80 | 92.58 | 23,354,829 |
| Sep 20 2024 | 90.90 | 1.65 | 1.85% | 88.40 | 90.97 | 88.33 | 28,673,540 |
| Sep 19 2024 | 89.25 | 1.90 | 2.18% | 89.48 | 90.39 | 87.59 | 23,979,232 |
| Sep 18 2024 | 87.35 | -1.38 | -1.56% | 88.00 | 89.20 | 86.71 | 19,599,667 |
| Sep 17 2024 | 88.73 | 1.55 | 1.78% | 88.06 | 89.57 | 87.55 | 16,988,740 |
| Sep 16 2024 | 87.18 | -4.04 | -4.43% | 87.24 | 88.24 | 85.94 | 25,191,397 |
| Sep 13 2024 | 91.22 | 4.01 | 4.60% | 88.09 | 91.47 | 88.00 | 19,907,323 |
| Sep 12 2024 | 87.21 | -3.44 | -3.79% | 87.10 | 88.03 | 84.80 | 27,030,863 |
| Sep 11 2024 | 90.65 | 3.80 | 4.38% | 88.20 | 90.83 | 86.08 | 20,855,754 |
| Sep 10 2024 | 86.85 | 0.58 | 0.67% | 85.89 | 87.19 | 84.87 | 16,139,671 |
| Sep 09 2024 | 86.27 | -0.11 | -0.13% | 87.83 | 87.96 | 85.01 | 20,480,637 |
| Sep 06 2024 | 86.38 | -3.01 | -3.37% | 89.36 | 89.36 | 85.26 | 22,849,402 |
| Sep 05 2024 | 89.39 | 0.10 | 0.11% | 88.10 | 90.6946 | 88.08 | 13,365,871 |
| Sep 04 2024 | 89.29 | 0.71 | 0.80% | 88.36 | 90.73 | 87.81 | 16,341,819 |
| Sep 03 2024 | 88.58 | -7.66 | -7.96% | 93.63 | 93.70 | 88.31 | 28,287,594 |
| Aug 30 2024 | 96.24 | 0.67 | 0.70% | 96.98 | 98.4129 | 94.99 | 18,802,539 |
| Aug 29 2024 | 95.57 | 0.71 | 0.75% | 96.56 | 97.98 | 94.99 | 18,972,458 |
| Aug 28 2024 | 94.86 | -3.00 | -3.07% | 97.36 | 97.6847 | 92.70 | 25,465,974 |
| Aug 27 2024 | 97.86 | -1.05 | -1.06% | 97.09 | 98.49 | 96.668 | 17,214,447 |
| Aug 26 2024 | 98.91 | -3.94 | -3.83% | 100.67 | 102.19 | 97.61 | 26,722,440 |
| Aug 23 2024 | 102.85 | -1.41 | -1.35% | 103.04 | 104.41 | 100.31 | 25,448,994 |
| Aug 22 2024 | 104.26 | -4.07 | -3.76% | 108.95 | 111.00 | 103.96 | 17,946,788 |
| Aug 21 2024 | 108.33 | 0.34 | 0.31% | 108.16 | 108.40 | 106.21 | 13,643,160 |
| Aug 20 2024 | 107.99 | -0.64 | -0.59% | 108.33 | 109.19 | 106.16 | 16,036,527 |
| Aug 19 2024 | 108.63 | 0.64 | 0.59% | 107.245 | 108.72 | 104.76 | 15,714,705 |
| Aug 16 2024 | 107.99 | 1.04 | 0.97% | 107.28 | 109.47 | 106.48 | 16,892,622 |
| Aug 15 2024 | 106.95 | 6.54 | 6.51% | 103.45 | 108.0483 | 102.75 | 29,082,731 |
| Aug 14 2024 | 100.41 | 2.97 | 3.05% | 101.00 | 101.9499 | 98.0652 | 22,443,565 |
| Aug 13 2024 | 97.44 | 2.80 | 2.96% | 96.11 | 97.78 | 94.91 | 22,440,974 |
| Aug 12 2024 | 94.64 | 1.56 | 1.68% | 93.10 | 96.53 | 92.6301 | 18,869,423 |
| Aug 09 2024 | 93.08 | 1.01 | 1.10% | 91.86 | 94.53 | 91.4705 | 21,615,538 |
| Aug 08 2024 | 92.07 | 5.27 | 6.07% | 88.48 | 92.85 | 88.03 | 24,726,013 |
| Aug 07 2024 | 86.80 | -2.20 | -2.47% | 93.38 | 93.58 | 86.58 | 29,431,977 |
| Aug 06 2024 | 89.00 | -1.42 | -1.57% | 89.20 | 90.86 | 87.16 | 26,369,456 |
| Aug 05 2024 | 90.42 | -2.28 | -2.46% | 87.58 | 92.25 | 84.91 | 35,127,857 |
| Aug 02 2024 | 92.70 | -8.81 | -8.68% | 97.30 | 97.545 | 91.0799 | 35,044,458 |
| Aug 01 2024 | 101.51 | -8.31 | -7.57% | 107.18 | 107.86 | 99.95 | 31,585,650 |
| Jul 31 2024 | 109.82 | 7.26 | 7.08% | 109.85 | 111.3399 | 107.75 | 26,441,923 |
| Jul 30 2024 | 102.56 | -5.29 | -4.90% | 109.00 | 109.25 | 102.17 | 23,791,077 |
| Jul 29 2024 | 107.85 | -1.56 | -1.43% | 110.54 | 111.02 | 107.15 | 13,496,357 |
| Jul 26 2024 | 109.41 | 1.96 | 1.82% | 110.00 | 110.63 | 107.78 | 18,542,525 |
| Jul 25 2024 | 107.45 | -2.83 | -2.57% | 106.80 | 110.70 | 105.04 | 27,350,204 |
| Jul 24 2024 | 110.28 | -3.97 | -3.47% | 111.65 | 114.04 | 110.00 | 24,478,779 |
| Jul 23 2024 | 114.25 | -0.73 | -0.63% | 115.13 | 116.335 | 113.83 | 14,575,038 |
| Jul 22 2024 | 114.975 | 0.71 | 0.63% | 115.31 | 115.551 | 113.695 | 19,122,018 |
| Jul 19 2024 | 114.26 | -3.19 | -2.72% | 116.69 | 117.2124 | 113.85 | 17,086,095 |
| Jul 18 2024 | 117.45 | -2.05 | -1.72% | 120.50 | 121.64 | 114.09 | 30,379,833 |
| Jul 17 2024 | 119.50 | -7.99 | -6.27% | 120.47 | 123.015 | 119.23 | 29,165,197 |
| Jul 16 2024 | 127.49 | -3.38 | -2.58% | 130.39 | 130.97 | 127.24 | 21,262,508 |
| Jul 15 2024 | 130.87 | -2.68 | -2.01% | 133.83 | 135.345 | 130.105 | 20,380,784 |
| Jul 12 2024 | 133.55 | 3.32 | 2.55% | 131.75 | 134.43 | 130.74 | 20,702,568 |
| Jul 11 2024 | 130.23 | -6.16 | -4.52% | 136.25 | 136.43 | 130.07 | 24,157,562 |
| Jul 10 2024 | 136.39 | 5.25 | 4.00% | 133.17 | 136.50 | 132.70 | 22,416,958 |
| Jul 09 2024 | 131.14 | 0.45 | 0.34% | 131.78 | 135.2089 | 130.88 | 21,861,534 |
| Jul 08 2024 | 130.69 | -0.91 | -0.69% | 131.295 | 133.27 | 130.09 | 20,463,654 |
| Jul 05 2024 | 131.60 | -5.22 | -3.82% | 136.90 | 137.13 | 130.91 | 30,070,993 |
| Jul 03 2024 | 136.82 | 4.23 | 3.19% | 132.66 | 136.82 | 132.43 | 14,507,148 |
| Jul 02 2024 | 132.59 | 1.07 | 0.81% | 129.90 | 132.71 | 129.42 | 20,759,238 |
| Jul 01 2024 | 131.52 | -0.01 | -0.01% | 130.43 | 132.0834 | 127.2689 | 24,722,898 |
| Jun 28 2024 | 131.53 | -0.70 | -0.53% | 132.82 | 135.42 | 130.75 | 39,123,911 |
| Jun 27 2024 | 132.23 | -10.13 | -7.12% | 135.79 | 137.39 | 131.08 | 68,009,463 |
