Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	60.550	60.570	58.670	59.180	57.700	43,421,900
2018-06-13	60.300	61.270	60.020	60.050	58.548	33,281,400
2018-06-12	61.840	61.850	59.940	60.550	59.035	43,633,300
2018-06-11	61.710	62.550	61.070	61.390	59.854	42,251,500
2018-06-08	58.630	61.600	58.220	61.390	59.854	57,144,900
2018-06-07	59.850	60.270	58.560	59.630	58.138	42,264,700
2018-06-06	59.260	59.590	58.300	59.420	57.934	36,749,000
2018-06-05	59.800	60.140	58.830	59.410	57.924	41,711,300
2018-06-04	57.430	59.160	56.620	59.100	57.622	64,350,500
2018-06-01	58.810	59.340	56.880	58.740	57.271	74,761,500
2018-05-31	59.230	60.250	57.170	57.590	56.149	101,882,200
2018-05-30	63.700	64.660	60.920	62.570	61.005	84,737,600
2018-05-29	61.360	63.980	61.350	62.620	61.054	75,591,900
2018-05-25	60.850	62.100	60.610	61.350	59.815	54,715,900
2018-05-24	60.180	61.990	59.560	61.490	59.952	74,725,000
2018-05-23	59.050	60.000	58.150	59.970	58.470	64,066,800
2018-05-22	59.050	60.500	58.300	59.030	57.553	111,262,700
2018-05-21	56.180	56.470	54.530	55.480	54.092	70,858,100
2018-05-18	53.600	54.650	52.850	53.390	52.054	46,088,800
2018-05-17	56.010	56.440	53.930	54.700	53.332	54,832,200
2018-05-16	55.590	56.910	55.480	56.500	55.087	59,011,900
2018-05-15	53.800	54.170	52.690	54.010	52.659	43,307,300
2018-05-14	52.990	53.710	52.860	53.000	51.674	33,376,300
2018-05-11	52.380	52.800	51.680	51.820	50.524	27,646,400
2018-05-10	51.800	52.680	51.600	52.660	51.343	37,146,300
2018-05-09	49.060	51.030	48.990	51.010	49.734	36,489,100
2018-05-08	48.530	48.860	47.880	48.570	47.355	25,205,500
2018-05-07	48.260	49.110	48.110	48.480	47.267	33,996,900
2018-05-04	46.320	47.700	46.140	47.580	46.390	28,632,200
2018-05-03	45.740	46.870	45.330	46.620	45.454	30,489,600
2018-05-02	45.910	46.740	45.680	45.890	44.742	31,640,800
2018-05-01	45.590	46.870	45.410	46.790	45.620	34,154,900
2018-04-30	47.060	47.690	45.320	45.980	44.830	54,743,800
2018-04-27	51.110	51.390	47.190	47.520	46.331	50,049,800
2018-04-26	49.280	50.180	48.830	50.140	48.886	39,041,400
2018-04-25	47.560	48.340	46.080	47.600	46.409	43,781,200
2018-04-24	49.660	50.260	46.440	47.110	45.932	61,915,400
2018-04-23	50.810	50.880	48.810	49.020	47.794	43,693,000
2018-04-20	51.500	52.070	50.150	50.620	49.354	38,510,800
2018-04-19	52.900	54.100	50.980	51.420	50.134	52,635,000
2018-04-18	51.450	54.270	50.680	54.010	52.659	55,393,600
2018-04-17	51.850	52.700	51.740	52.260	50.953	33,325,300
2018-04-16	52.250	52.480	51.320	51.650	50.358	30,879,500
2018-04-13	53.400	53.490	51.580	52.230	50.923	43,598,900
2018-04-12	51.120	52.920	51.100	52.590	51.274	46,656,300
2018-04-11	50.280	51.800	50.110	50.480	49.217	38,942,200
2018-04-10	49.250	50.750	48.640	50.480	49.217	50,346,500
2018-04-09	49.130	49.830	47.920	47.960	46.760	50,532,900
2018-04-06	47.720	50.480	47.260	48.460	47.248	79,392,200
2018-04-05	52.060	52.200	49.190	49.840	48.593	89,203,500
2018-04-04	49.620	53.500	49.260	53.390	52.054	60,272,800
2018-04-03	50.800	51.770	50.320	51.550	50.260	52,436,400
2018-04-02	51.540	51.720	49.560	50.060	48.808	59,875,500
2018-03-29	52.160	52.680	51.140	52.140	50.836	61,458,800
2018-03-28	51.930	53.350	50.700	51.490	50.202	62,987,500
2018-03-27	55.060	55.470	51.680	52.400	51.089	67,785,100
2018-03-26	56.260	56.710	52.720	55.560	54.170	70,260,700
2018-03-23	57.690	58.800	53.680	54.210	52.854	118,369,500
2018-03-22	60.070	60.300	58.110	58.920	57.446	74,274,700
2018-03-21	61.350	61.720	60.600	61.070	59.542	51,220,200

← NewerPage 36 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.