Micron Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	45.250	45.380	44.390	44.900	43.777	33,078,300
2018-09-07	45.140	46.460	44.650	44.860	43.738	47,114,300
2018-09-06	48.200	48.450	44.060	44.650	43.533	94,413,400
2018-09-05	51.390	51.600	49.070	49.540	48.301	39,125,100
2018-09-04	52.140	52.300	50.710	51.930	50.631	28,975,100
2018-08-31	52.700	53.230	52.220	52.520	51.206	29,937,300
2018-08-30	51.560	53.680	51.400	52.760	51.440	32,416,600
2018-08-29	52.090	52.160	51.300	51.830	50.533	31,450,800
2018-08-28	52.420	52.560	51.470	52.340	51.031	26,198,800
2018-08-27	51.350	52.450	51.170	52.070	50.767	29,134,100
2018-08-24	49.920	50.820	49.920	50.700	49.432	24,785,500
2018-08-23	50.050	50.240	49.400	49.700	48.457	26,832,000
2018-08-22	50.380	50.650	49.870	50.240	48.983	26,740,400
2018-08-21	48.900	50.370	48.870	49.940	48.691	38,572,900
2018-08-20	47.400	48.610	46.470	48.070	46.868	33,022,900
2018-08-17	46.210	47.360	45.620	47.110	45.932	34,464,200
2018-08-16	48.200	48.310	46.960	47.100	45.922	33,663,000
2018-08-15	49.830	49.860	47.140	47.490	46.302	57,746,200
2018-08-14	51.730	51.770	50.010	50.620	49.354	32,050,200
2018-08-13	51.610	52.060	51.280	51.340	50.056	24,609,500
2018-08-10	51.250	51.950	51.020	51.370	50.085	31,340,800
2018-08-09	52.650	52.850	51.930	52.260	50.953	34,538,400
2018-08-08	52.840	53.530	52.460	53.390	52.054	18,074,700
2018-08-07	52.940	53.440	52.700	53.040	51.713	21,918,600
2018-08-06	52.220	52.810	51.500	52.670	51.352	28,776,900
2018-08-03	53.300	53.400	52.260	52.810	51.489	22,958,900
2018-08-02	51.700	53.550	51.380	53.400	52.064	28,708,000
2018-08-01	52.660	53.580	52.170	52.290	50.982	28,200,000
2018-07-31	53.780	54.220	52.770	52.790	51.469	29,301,700
2018-07-30	54.190	54.250	52.420	53.010	51.684	25,747,800
2018-07-27	54.460	54.630	53.110	53.960	52.610	30,109,700
2018-07-26	53.600	54.740	53.450	53.760	52.415	28,862,500
2018-07-25	52.630	54.220	52.300	53.390	52.054	39,749,200
2018-07-24	55.000	55.400	52.940	53.170	51.840	39,011,500
2018-07-23	53.510	54.580	52.220	54.290	52.932	42,781,500
2018-07-20	56.080	56.140	54.830	55.020	53.644	32,588,100
2018-07-19	57.250	57.560	55.670	56.220	54.814	39,392,100
2018-07-18	57.250	58.150	56.920	57.450	56.013	33,729,700
2018-07-17	55.830	57.130	55.500	56.960	55.535	24,729,100
2018-07-16	56.600	57.180	56.060	56.150	54.745	25,735,200
2018-07-13	55.510	56.590	55.320	56.350	54.940	28,799,000
2018-07-12	54.650	55.660	54.350	55.450	54.063	29,647,700
2018-07-11	54.390	55.000	53.770	54.180	52.825	38,699,200
2018-07-10	54.660	55.900	54.350	55.740	54.346	34,852,800
2018-07-09	53.800	54.500	53.110	54.310	52.951	32,579,700
2018-07-06	52.540	53.410	51.980	53.230	51.898	31,841,000
2018-07-05	52.630	53.310	51.940	52.840	51.518	51,136,400
2018-07-03	54.550	54.790	50.100	51.480	50.192	52,190,200
2018-07-02	51.520	54.530	51.320	54.480	53.117	38,934,200
2018-06-29	53.690	53.850	52.400	52.440	51.128	32,582,200
2018-06-28	52.000	53.310	51.790	53.140	51.811	36,878,900
2018-06-27	55.000	55.350	52.160	52.260	50.953	53,007,500
2018-06-26	54.410	54.770	53.610	54.590	53.224	42,277,100
2018-06-25	55.540	55.640	52.410	53.160	51.830	72,196,300
2018-06-22	60.200	60.410	57.020	57.100	55.672	63,497,500
2018-06-21	61.460	61.830	59.090	59.440	57.953	70,419,900
2018-06-20	60.130	61.120	58.800	58.950	57.475	57,497,600
2018-06-19	57.640	59.460	57.110	59.250	57.768	43,486,600
2018-06-18	57.600	58.600	56.870	58.450	56.988	36,975,600
2018-06-15	58.530	59.100	57.300	58.230	56.773	45,854,100

← NewerPage 35 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-05-02	2:1
1995-05-23	2:1
1994-04-19	5:2

Dividends

Ex-date	Amount
2026-10-14	0.1500 USD
2026-07-06	0.1500 USD
2026-03-30	0.1500 USD
2025-12-29	0.1150 USD
2025-10-03	0.1150 USD
2025-07-07	0.1150 USD
2025-03-31	0.1150 USD
2024-12-30	0.1150 USD
2024-10-07	0.1150 USD
2024-07-08	0.1150 USD
2024-03-28	0.1150 USD
2023-12-29	0.1150 USD
2023-10-06	0.1150 USD
2023-07-07	0.1150 USD
2023-04-06	0.1150 USD
2022-12-30	0.1150 USD
2022-10-07	0.1150 USD
2022-07-08	0.1150 USD
2022-04-08	0.1000 USD
2021-12-31	0.1000 USD
2021-09-30	0.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.