Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	60.100	61.250	59.800	61.150	59.620	53,890,500
2018-03-19	60.360	60.990	58.750	60.140	58.636	71,373,300
2018-03-16	60.000	60.690	59.210	60.580	59.065	69,323,100
2018-03-15	59.770	60.150	58.230	58.840	57.368	50,963,700
2018-03-14	59.320	60.060	57.560	59.780	58.285	80,306,900
2018-03-13	62.170	63.420	58.520	59.430	57.943	142,315,800
2018-03-12	56.500	61.170	56.350	59.370	57.885	138,651,600
2018-03-09	55.760	55.830	53.620	54.590	53.224	65,504,600
2018-03-08	54.590	55.470	54.300	55.220	53.839	51,685,900
2018-03-07	53.340	55.000	53.130	53.970	52.620	61,670,000
2018-03-06	53.400	54.640	53.210	53.740	52.396	73,096,300
2018-03-05	48.800	52.360	48.720	52.030	50.728	70,984,100
2018-03-02	46.360	49.250	45.950	49.110	47.882	52,492,900
2018-03-01	48.770	48.810	46.770	47.620	46.429	61,278,800
2018-02-28	48.800	49.460	48.350	48.810	47.589	45,031,400
2018-02-27	47.660	48.990	47.420	48.580	47.365	44,731,100
2018-02-26	46.970	48.230	46.700	47.980	46.780	41,966,100
2018-02-23	45.180	46.800	45.020	46.530	45.366	48,476,700
2018-02-22	44.780	44.830	44.040	44.250	43.143	24,359,600
2018-02-21	45.370	45.550	44.520	44.540	43.426	31,618,700
2018-02-20	44.020	45.270	43.900	44.900	43.777	36,215,900
2018-02-16	43.290	45.110	43.130	44.210	43.104	49,404,600
2018-02-15	43.730	43.920	42.260	43.500	42.412	35,072,300
2018-02-14	41.930	43.630	41.930	43.450	42.363	36,765,900
2018-02-13	42.050	42.920	41.980	42.630	41.564	30,296,800
2018-02-12	41.010	42.680	40.880	42.190	41.135	47,941,100
2018-02-09	41.050	41.190	37.520	40.410	39.399	65,189,300
2018-02-08	42.520	43.030	40.000	40.000	38.999	53,794,100
2018-02-07	43.260	43.560	41.740	42.010	40.959	51,354,800
2018-02-06	40.550	43.930	40.550	43.880	42.782	66,972,800
2018-02-05	40.140	41.530	39.010	39.400	38.414	45,796,800
2018-02-02	42.000	42.210	40.610	40.820	39.799	40,657,400
2018-02-01	43.040	44.090	42.100	42.490	41.427	35,713,500
2018-01-31	42.980	43.960	42.770	43.720	42.626	45,114,600
2018-01-30	41.990	42.800	41.470	41.670	40.628	38,861,900
2018-01-29	43.250	43.420	42.380	43.290	42.207	29,455,000
2018-01-26	43.220	43.810	43.030	43.670	42.578	27,177,500
2018-01-25	44.230	44.720	42.860	43.010	41.934	40,519,200
2018-01-24	43.760	43.950	42.740	43.080	42.002	31,305,700
2018-01-23	43.250	44.660	42.730	43.950	42.851	41,334,100
2018-01-22	42.470	42.880	41.680	42.880	41.807	37,879,400
2018-01-19	43.950	44.200	42.650	42.750	41.681	41,469,200
2018-01-18	44.210	44.650	43.910	43.990	42.890	25,152,100
2018-01-17	43.210	44.380	42.980	44.260	43.153	38,077,100
2018-01-16	43.140	43.860	42.420	42.920	41.846	38,174,800
2018-01-12	42.820	43.350	42.680	42.810	41.739	28,458,500
2018-01-11	43.520	44.000	42.620	42.820	41.749	39,402,200
2018-01-10	41.950	43.370	41.390	43.310	42.227	53,348,000
2018-01-09	45.270	45.550	42.770	42.970	41.895	62,982,900
2018-01-08	45.310	46.090	44.910	45.550	44.411	32,217,400
2018-01-05	46.130	46.660	45.380	45.800	44.654	47,381,100
2018-01-04	45.990	46.980	45.010	46.880	45.707	52,229,500
2018-01-03	44.500	45.050	44.050	44.980	43.855	43,376,700
2018-01-02	41.540	43.720	41.190	43.670	42.578	37,097,000
2017-12-29	41.820	41.840	40.770	41.120	40.091	44,642,100
2017-12-28	42.830	43.050	41.750	41.810	40.764	28,999,700
2017-12-27	42.220	43.070	42.030	42.480	41.417	24,175,100
2017-12-26	43.190	43.200	41.520	42.250	41.193	41,966,200
2017-12-22	44.180	44.940	43.940	44.120	43.016	30,372,500
2017-12-21	45.550	45.580	44.350	44.420	43.309	50,486,100

← NewerPage 37 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.