Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	45.550	45.580	44.350	44.420	43.309	50,486,100
2017-12-20	46.650	46.800	44.860	45.750	44.606	84,338,200
2017-12-19	44.090	44.340	43.300	43.980	42.880	51,048,300
2017-12-18	43.370	43.730	42.990	43.710	42.617	35,075,500
2017-12-15	42.300	42.560	41.890	42.400	41.339	58,721,700
2017-12-14	42.290	42.730	41.880	42.240	41.183	24,582,800
2017-12-13	42.220	43.100	41.970	42.050	40.998	28,565,600
2017-12-12	42.690	42.850	41.710	41.860	40.813	28,492,300
2017-12-11	43.420	43.750	42.330	43.010	41.934	32,824,000
2017-12-08	44.040	44.580	42.870	43.210	42.129	44,717,800
2017-12-07	42.180	43.230	41.910	43.200	42.119	43,189,000
2017-12-06	40.820	41.740	40.300	41.580	40.540	39,735,300
2017-12-05	39.770	42.050	39.420	41.210	40.179	56,540,700
2017-12-04	41.950	42.290	39.070	39.900	38.902	73,640,500
2017-12-01	41.730	42.550	40.010	41.990	40.940	73,138,600
2017-11-30	44.160	44.540	41.860	42.390	41.330	63,895,700
2017-11-29	47.500	47.600	43.270	43.740	42.646	81,370,100
2017-11-28	48.450	48.860	47.820	47.930	46.731	30,633,200
2017-11-27	47.960	48.390	47.090	48.050	46.848	44,469,700
2017-11-24	49.320	49.880	49.030	49.680	48.437	14,203,300
2017-11-22	49.850	49.890	48.620	49.140	47.911	28,711,800
2017-11-21	48.360	49.630	48.150	49.400	48.164	35,756,600
2017-11-20	46.510	47.860	46.400	47.640	46.448	26,975,000
2017-11-17	46.540	46.550	45.730	46.160	45.005	22,613,300
2017-11-16	45.730	46.290	45.290	46.180	45.025	24,192,600
2017-11-15	45.190	45.740	44.620	45.360	44.225	22,434,500
2017-11-14	45.580	46.000	44.800	45.800	44.654	29,899,200
2017-11-13	44.330	45.870	44.190	45.600	44.459	30,522,300
2017-11-10	43.760	44.850	43.710	44.780	43.660	33,840,800
2017-11-09	43.690	43.690	42.580	43.500	42.412	32,501,100
2017-11-08	43.850	44.140	43.450	44.090	42.987	19,519,600
2017-11-07	43.580	44.240	43.330	43.950	42.851	32,422,900
2017-11-06	43.850	44.010	42.450	43.250	42.168	28,841,000
2017-11-03	44.770	45.000	43.350	43.710	42.617	27,694,600
2017-11-02	44.080	44.750	43.720	44.340	43.231	25,813,000
2017-11-01	44.790	45.330	43.780	44.380	43.270	38,842,900
2017-10-31	42.250	44.570	42.200	44.310	43.202	61,972,200
2017-10-30	40.730	41.860	40.680	41.650	40.608	29,119,500
2017-10-27	40.590	40.940	40.040	40.850	39.828	31,094,700
2017-10-26	41.170	41.180	40.310	40.600	39.584	27,453,500
2017-10-25	41.310	41.590	40.310	41.060	40.033	31,061,100
2017-10-24	41.740	42.010	41.430	41.600	40.559	26,299,400
2017-10-23	41.850	42.190	41.400	41.560	40.520	26,844,200
2017-10-20	42.000	42.170	41.440	41.500	40.462	36,293,700
2017-10-19	41.180	41.500	39.800	41.310	40.277	47,676,000
2017-10-18	41.040	41.950	40.810	41.650	40.608	43,528,000
2017-10-17	41.140	41.400	40.250	40.390	39.380	41,233,700
2017-10-16	40.880	41.570	40.510	41.490	40.452	33,696,800
2017-10-13	40.780	41.170	40.320	40.400	39.389	35,371,200
2017-10-12	41.210	41.750	40.290	40.580	39.565	66,789,800
2017-10-11	40.840	42.070	40.800	41.610	40.569	53,023,600
2017-10-10	41.450	42.000	40.460	41.980	40.930	48,214,100
2017-10-09	39.720	40.990	39.620	40.960	39.935	27,279,300
2017-10-06	39.000	39.670	38.810	39.670	38.678	25,150,300
2017-10-05	39.800	39.860	39.250	39.370	38.385	22,501,000
2017-10-04	40.140	40.430	38.910	39.560	38.570	37,908,400
2017-10-03	39.930	40.540	39.850	40.370	39.360	27,322,300
2017-10-02	39.600	40.370	39.360	40.010	39.009	54,244,800
2017-09-29	37.980	39.360	37.810	39.330	38.346	48,711,400
2017-09-28	37.150	38.460	36.820	37.960	37.010	52,569,900

← NewerPage 38 of 79 · 4,733 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.