Register for streaming realtime charts, analysis tools, and prices.
MU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 111.58 | -0.20 | -0.18% | 109.3728 | 113.0595 | 108.09 | 17,273,244 |
| Apr 24 2024 | 111.78 | -0.68 | -0.60% | 112.72 | 113.95 | 109.23 | 20,470,251 |
| Apr 23 2024 | 112.46 | 3.34 | 3.06% | 109.71 | 112.8811 | 108.92 | 17,860,043 |
| Apr 22 2024 | 109.12 | 2.35 | 2.20% | 107.60 | 110.22 | 106.63 | 19,806,233 |
| Apr 19 2024 | 106.77 | -5.16 | -4.61% | 109.60 | 110.88 | 105.72 | 33,757,136 |
| Apr 18 2024 | 111.93 | -4.40 | -3.78% | 116.12 | 117.615 | 111.48 | 32,088,131 |
| Apr 17 2024 | 116.33 | -5.44 | -4.47% | 122.02 | 124.42 | 116.20 | 25,388,664 |
| Apr 16 2024 | 121.77 | 0.40 | 0.33% | 119.38 | 122.5499 | 118.37 | 15,449,687 |
| Apr 15 2024 | 121.37 | -1.15 | -0.94% | 123.63 | 124.78 | 120.622 | 17,705,205 |
| Apr 12 2024 | 122.52 | -4.99 | -3.91% | 125.27 | 125.7199 | 121.835 | 24,739,649 |
| Apr 11 2024 | 127.51 | 5.31 | 4.35% | 122.91 | 127.56 | 122.08 | 21,715,040 |
| Apr 10 2024 | 122.20 | -0.43 | -0.35% | 120.13 | 124.48 | 119.93 | 20,944,685 |
| Apr 09 2024 | 122.63 | -0.32 | -0.26% | 124.88 | 126.14 | 121.27 | 19,218,025 |
| Apr 08 2024 | 122.95 | -0.63 | -0.51% | 129.055 | 129.70 | 122.61 | 27,912,161 |
| Apr 05 2024 | 123.58 | -0.51 | -0.41% | 124.40 | 124.5187 | 121.2001 | 22,552,102 |
| Apr 04 2024 | 124.09 | -3.92 | -3.06% | 130.00 | 130.5431 | 123.65 | 35,944,739 |
| Apr 03 2024 | 128.01 | 5.26 | 4.29% | 122.20 | 128.28 | 121.33 | 39,966,126 |
| Apr 02 2024 | 122.75 | -1.55 | -1.25% | 122.71 | 123.30 | 120.92 | 22,260,178 |
| Apr 01 2024 | 124.30 | 6.41 | 5.44% | 119.195 | 127.3799 | 119.00 | 44,233,195 |
| Mar 28 2024 | 117.89 | -1.36 | -1.14% | 119.44 | 119.63 | 117.35 | 21,207,935 |
| Mar 27 2024 | 119.25 | 0.45 | 0.38% | 119.45 | 120.112 | 117.08 | 29,290,539 |
| Mar 26 2024 | 118.80 | 1.67 | 1.43% | 119.00 | 122.4599 | 118.17 | 44,248,052 |
| Mar 25 2024 | 117.13 | 6.92 | 6.28% | 110.25 | 121.3681 | 110.4697 | 55,662,059 |
| Mar 22 2024 | 110.21 | 0.36 | 0.33% | 109.31 | 111.34 | 107.0548 | 37,264,920 |
| Mar 21 2024 | 109.85 | 13.60 | 14.13% | 113.365 | 113.38 | 108.83 | 89,483,619 |
| Mar 20 2024 | 96.25 | 2.25 | 2.39% | 94.99 | 96.68 | 93.59 | 38,531,181 |
| Mar 19 2024 | 94.00 | 0.22 | 0.23% | 92.58 | 94.16 | 91.00 | 21,034,010 |
| Mar 18 2024 | 93.78 | 0.53 | 0.57% | 96.82 | 97.06 | 93.69 | 23,091,746 |
| Mar 15 2024 | 93.25 | 1.82 | 1.99% | 92.48 | 94.70 | 92.02 | 27,623,034 |
| Mar 14 2024 | 91.43 | -2.73 | -2.90% | 93.30 | 93.45 | 90.30 | 16,694,499 |
| Mar 13 2024 | 94.16 | -3.26 | -3.35% | 95.32 | 95.34 | 93.10 | 16,717,082 |
| Mar 12 2024 | 97.42 | 2.91 | 3.08% | 95.28 | 97.50 | 93.64 | 14,979,509 |
| Mar 11 2024 | 94.51 | -3.11 | -3.19% | 95.90 | 96.44 | 93.525 | 15,664,354 |
| Mar 08 2024 | 97.62 | -1.36 | -1.37% | 99.88 | 101.84 | 97.32 | 22,537,930 |
| Mar 07 2024 | 98.98 | 3.42 | 3.58% | 98.93 | 99.69 | 97.47 | 24,823,729 |
| Mar 06 2024 | 95.56 | 1.09 | 1.15% | 95.08 | 96.43 | 94.5577 | 14,215,061 |
| Mar 05 2024 | 94.47 | -1.30 | -1.36% | 94.25 | 95.365 | 93.275 | 12,869,573 |
| Mar 04 2024 | 95.77 | 0.62 | 0.65% | 96.90 | 97.38 | 94.6177 | 20,900,648 |
| Mar 01 2024 | 95.15 | 4.54 | 5.01% | 91.92 | 96.059 | 91.92 | 23,434,850 |
| Feb 29 2024 | 90.61 | 0.90 | 1.00% | 90.645 | 90.83 | 88.8201 | 17,012,591 |
| Feb 28 2024 | 89.71 | -2.14 | -2.33% | 90.46 | 90.79 | 89.30 | 14,183,236 |
| Feb 27 2024 | 91.85 | 2.39 | 2.67% | 91.89 | 92.745 | 90.49 | 21,426,366 |
| Feb 26 2024 | 89.46 | 3.46 | 4.02% | 89.67 | 92.3499 | 88.90 | 28,899,882 |
| Feb 23 2024 | 86.00 | 0.09 | 0.10% | 86.52 | 86.8199 | 85.05 | 10,223,964 |
| Feb 22 2024 | 85.91 | 4.42 | 5.42% | 85.06 | 86.31 | 83.88 | 17,502,834 |
| Feb 21 2024 | 81.49 | 0.78 | 0.97% | 80.79 | 81.50 | 79.94 | 9,919,936 |
| Feb 20 2024 | 80.71 | 1.21 | 1.52% | 79.335 | 80.77 | 79.155 | 12,738,159 |
| Feb 16 2024 | 79.50 | -2.13 | -2.61% | 80.94 | 81.3405 | 79.25 | 15,547,236 |
| Feb 15 2024 | 81.63 | -0.20 | -0.24% | 82.24 | 82.71 | 81.51 | 11,513,240 |
| Feb 14 2024 | 81.83 | 0.30 | 0.37% | 82.18 | 83.155 | 81.495 | 12,868,407 |
| Feb 13 2024 | 81.53 | -4.17 | -4.87% | 81.93 | 82.935 | 80.765 | 19,966,886 |
| Feb 12 2024 | 85.70 | 0.14 | 0.16% | 85.53 | 86.905 | 85.39 | 10,355,947 |
| Feb 09 2024 | 85.56 | 0.68 | 0.80% | 85.06 | 85.62 | 83.96 | 12,159,011 |
| Feb 08 2024 | 84.88 | -0.29 | -0.34% | 85.50 | 86.0346 | 84.53 | 12,522,740 |
| Feb 07 2024 | 85.17 | 0.57 | 0.67% | 84.16 | 85.28 | 82.47 | 16,364,988 |
| Feb 06 2024 | 84.60 | -2.38 | -2.74% | 86.86 | 87.19 | 83.72 | 12,977,149 |
| Feb 05 2024 | 86.98 | 0.50 | 0.58% | 86.74 | 87.22 | 85.61 | 8,405,887 |
| Feb 02 2024 | 86.48 | 0.87 | 1.02% | 85.07 | 86.61 | 84.941 | 10,448,866 |
| Feb 01 2024 | 85.61 | -0.14 | -0.16% | 86.12 | 86.19 | 84.615 | 10,421,039 |
| Jan 31 2024 | 85.75 | -0.41 | -0.48% | 85.10 | 86.92 | 84.7863 | 11,393,435 |
| Jan 30 2024 | 86.16 | -2.91 | -3.27% | 88.08 | 88.79 | 85.765 | 12,990,783 |
| Jan 29 2024 | 89.07 | 1.02 | 1.16% | 88.50 | 89.57 | 88.015 | 12,100,458 |
