Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1MU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 121.74 | 1.74 | 1.45% | 120.08 | 121.74 | 119.54 | 376 |
| Jun 06 2024 | 120.00 | 0.68 | 0.57% | 122.60 | 124.16 | 119.00 | 2,016 |
| Jun 05 2024 | 119.32 | 3.70 | 3.20% | 116.46 | 120.16 | 116.46 | 921 |
| Jun 04 2024 | 115.62 | -1.02 | -0.87% | 117.38 | 117.64 | 115.62 | 1,217 |
| Jun 03 2024 | 116.64 | 3.70 | 3.28% | 115.64 | 118.08 | 115.60 | 3,098 |
| May 31 2024 | 112.94 | -5.08 | -4.30% | 115.90 | 116.06 | 111.74 | 1,347 |
| May 30 2024 | 118.02 | -4.14 | -3.39% | 120.52 | 121.42 | 117.74 | 2,447 |
| May 29 2024 | 122.16 | 0.90 | 0.74% | 122.14 | 122.54 | 120.02 | 3,030 |
| May 28 2024 | 121.26 | 0.78 | 0.65% | 120.48 | 122.46 | 119.56 | 4,097 |
| May 27 2024 | 120.48 | 1.36 | 1.14% | 120.54 | 120.54 | 118.80 | 290 |
| May 24 2024 | 119.12 | -0.46 | -0.38% | 117.72 | 119.32 | 117.04 | 652 |
| May 23 2024 | 119.58 | 2.44 | 2.08% | 120.22 | 122.00 | 117.74 | 4,829 |
| May 22 2024 | 117.14 | -1.00 | -0.85% | 118.02 | 119.10 | 116.70 | 1,621 |
| May 21 2024 | 118.14 | -1.28 | -1.07% | 118.54 | 119.56 | 114.00 | 4,535 |
| May 20 2024 | 119.42 | 2.14 | 1.82% | 115.80 | 120.44 | 115.80 | 988 |
| May 17 2024 | 117.28 | -1.74 | -1.46% | 117.70 | 118.84 | 116.70 | 767 |
| May 16 2024 | 119.02 | 2.32 | 1.99% | 117.98 | 119.58 | 117.20 | 2,235 |
| May 15 2024 | 116.70 | 3.08 | 2.71% | 115.06 | 117.74 | 115.04 | 1,260 |
| May 14 2024 | 113.62 | -0.06 | -0.05% | 114.44 | 114.44 | 112.94 | 631 |
| May 13 2024 | 113.68 | 2.16 | 1.94% | 113.00 | 114.80 | 112.98 | 648 |
| May 10 2024 | 111.52 | 0.74 | 0.67% | 109.66 | 112.48 | 109.66 | 749 |
| May 09 2024 | 110.78 | -0.18 | -0.16% | 110.60 | 110.78 | 110.22 | 131 |
| May 08 2024 | 110.96 | -0.92 | -0.82% | 111.48 | 111.82 | 110.50 | 301 |
| May 07 2024 | 111.88 | 0.76 | 0.68% | 112.74 | 112.78 | 111.34 | 3,530 |
| May 06 2024 | 111.12 | 5.10 | 4.81% | 109.00 | 111.76 | 109.00 | 1,923 |
| May 03 2024 | 106.02 | 2.20 | 2.12% | 104.96 | 107.36 | 104.96 | 672 |
| May 02 2024 | 103.82 | -4.10 | -3.80% | 103.92 | 104.44 | 102.90 | 1,780 |
| Apr 30 2024 | 107.92 | 1.58 | 1.49% | 106.60 | 108.20 | 106.06 | 227 |
| Apr 29 2024 | 106.34 | 0.74 | 0.70% | 107.54 | 107.54 | 105.50 | 527 |
| Apr 26 2024 | 105.60 | 1.76 | 1.69% | 105.78 | 106.96 | 103.80 | 1,777 |
| Apr 25 2024 | 103.84 | 0.78 | 0.76% | 103.12 | 104.94 | 101.54 | 1,234 |
| Apr 24 2024 | 103.06 | -1.46 | -1.40% | 107.54 | 107.54 | 102.76 | 3,733 |
| Apr 23 2024 | 104.52 | 3.42 | 3.38% | 102.84 | 105.26 | 102.84 | 1,322 |
| Apr 22 2024 | 101.10 | 0.90 | 0.90% | 100.46 | 102.54 | 100.32 | 3,123 |
| Apr 19 2024 | 100.20 | -7.64 | -7.08% | 103.50 | 104.78 | 100.20 | 10,162 |
| Apr 18 2024 | 107.84 | -5.60 | -4.94% | 111.58 | 112.56 | 107.16 | 5,221 |
| Apr 17 2024 | 113.44 | -0.36 | -0.32% | 113.80 | 116.00 | 113.40 | 2,299 |
| Apr 16 2024 | 113.80 | -2.70 | -2.32% | 113.36 | 114.24 | 111.70 | 1,280 |
| Apr 15 2024 | 116.50 | 0.80 | 0.69% | 115.36 | 116.76 | 114.70 | 599 |
| Apr 12 2024 | 115.70 | -0.40 | -0.34% | 119.60 | 119.70 | 115.04 | 2,818 |
| Apr 11 2024 | 116.10 | 3.10 | 2.74% | 114.12 | 116.24 | 113.60 | 913 |
| Apr 10 2024 | 113.00 | 0.66 | 0.59% | 112.76 | 113.74 | 110.42 | 2,300 |
| Apr 09 2024 | 112.34 | -2.84 | -2.47% | 114.64 | 115.84 | 111.72 | 2,673 |
| Apr 08 2024 | 115.18 | 1.86 | 1.64% | 113.42 | 119.50 | 113.18 | 1,734 |
| Apr 05 2024 | 113.32 | -3.50 | -3.00% | 115.04 | 115.98 | 112.84 | 2,872 |
| Apr 04 2024 | 116.82 | -0.62 | -0.53% | 119.78 | 123.22 | 116.20 | 7,071 |
| Apr 03 2024 | 117.44 | 4.26 | 3.76% | 113.44 | 117.44 | 112.76 | 4,466 |
| Apr 02 2024 | 113.18 | 3.68 | 3.36% | 114.00 | 117.98 | 109.50 | 9,753 |
| Mar 28 2024 | 109.50 | 0.25 | 0.23% | 110.30 | 110.95 | 108.75 | 1,172 |
| Mar 27 2024 | 109.25 | -1.15 | -1.04% | 110.15 | 110.90 | 108.25 | 3,217 |
| Mar 26 2024 | 110.40 | 0.65 | 0.59% | 110.00 | 112.65 | 108.90 | 6,572 |
| Mar 25 2024 | 109.75 | 9.25 | 9.20% | 101.35 | 111.55 | 100.90 | 4,025 |
| Mar 22 2024 | 100.50 | -2.70 | -2.62% | 101.75 | 103.40 | 99.20 | 3,381 |
| Mar 21 2024 | 103.20 | 15.80 | 18.08% | 103.60 | 104.80 | 100.05 | 14,166 |
| Mar 20 2024 | 87.40 | 0.96 | 1.11% | 86.42 | 88.22 | 86.42 | 2,270 |
| Mar 19 2024 | 86.44 | -0.80 | -0.92% | 86.40 | 87.10 | 84.26 | 6,679 |
| Mar 18 2024 | 87.24 | 1.54 | 1.80% | 88.04 | 89.30 | 87.00 | 2,654 |
| Mar 15 2024 | 85.70 | 1.26 | 1.49% | 86.60 | 86.88 | 84.86 | 1,455 |
| Mar 14 2024 | 84.44 | -0.94 | -1.10% | 86.42 | 86.78 | 84.06 | 2,408 |
| Mar 13 2024 | 85.38 | -2.04 | -2.33% | 89.16 | 89.16 | 85.38 | 2,708 |
| Mar 12 2024 | 87.42 | 0.54 | 0.62% | 87.84 | 87.84 | 86.00 | 492 |
| Mar 11 2024 | 86.88 | -3.60 | -3.98% | 89.70 | 89.70 | 86.32 | 2,453 |
