Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	36.260	37.150	35.920	37.090	36.162	84,593,900
2017-09-26	35.230	35.370	34.090	34.180	33.325	55,112,600
2017-09-25	36.040	36.150	34.540	34.870	33.998	35,607,200
2017-09-22	35.600	36.220	35.600	36.070	35.168	21,559,800
2017-09-21	35.930	36.250	35.400	35.910	35.012	22,464,900
2017-09-20	36.030	36.600	35.340	35.970	35.070	42,243,000
2017-09-19	35.500	36.100	35.500	35.950	35.051	26,392,200
2017-09-18	35.130	35.800	35.020	35.430	34.544	41,330,100
2017-09-15	34.640	35.000	34.380	34.650	33.783	37,417,300
2017-09-14	34.430	34.850	34.300	34.580	33.715	23,007,000
2017-09-13	34.560	34.800	34.020	34.590	33.725	41,588,100
2017-09-12	33.690	34.540	33.560	34.290	33.432	38,685,800
2017-09-11	32.900	33.440	32.810	33.440	32.604	31,012,100
2017-09-08	32.800	33.020	32.310	32.450	31.638	19,649,300
2017-09-07	32.470	32.900	32.450	32.790	31.970	25,353,300
2017-09-06	32.070	32.700	32.060	32.250	31.443	29,290,200
2017-09-05	32.450	32.740	31.650	32.070	31.268	28,866,600
2017-09-01	32.130	32.880	32.130	32.600	31.785	26,034,000
2017-08-31	31.610	32.020	31.480	31.970	31.170	25,694,000
2017-08-30	31.650	31.680	31.380	31.610	30.819	17,467,900
2017-08-29	30.750	31.530	30.700	31.480	30.693	23,151,900
2017-08-28	30.430	31.210	30.420	31.080	30.303	22,531,000
2017-08-25	30.300	30.390	30.050	30.290	29.532	13,929,800
2017-08-24	30.550	30.630	30.110	30.220	29.464	18,056,800
2017-08-23	29.970	30.740	29.870	30.450	29.688	21,200,400
2017-08-22	29.850	30.540	29.770	30.450	29.688	18,821,200
2017-08-21	30.530	30.600	29.280	29.560	28.821	26,247,700
2017-08-18	29.960	30.600	29.760	30.380	29.620	31,178,100
2017-08-17	30.320	30.530	29.610	29.620	28.879	26,152,500
2017-08-16	30.020	30.860	29.960	30.690	29.922	37,879,500
2017-08-15	29.500	29.810	29.140	29.680	28.938	23,973,600
2017-08-14	28.820	29.360	28.720	29.240	28.509	25,254,600
2017-08-11	27.440	28.040	26.850	28.010	27.309	23,375,900
2017-08-10	28.300	28.380	27.430	27.490	26.802	26,147,600
2017-08-09	28.510	28.890	28.360	28.580	27.865	14,181,800
2017-08-08	28.610	29.340	28.610	28.840	28.119	21,903,300
2017-08-07	27.930	28.610	27.800	28.590	27.875	16,589,300
2017-08-04	27.860	28.300	27.270	27.920	27.222	23,947,500
2017-08-03	28.390	28.400	27.610	27.830	27.134	30,288,400
2017-08-02	28.960	29.430	28.220	28.630	27.914	27,226,000
2017-08-01	28.220	28.940	27.830	28.340	27.631	28,221,600
2017-07-31	29.430	29.550	27.870	28.120	27.417	41,112,700
2017-07-28	29.960	29.980	28.960	29.280	28.548	31,854,900
2017-07-27	30.270	31.300	29.670	30.240	29.484	38,967,000
2017-07-26	29.850	30.050	29.680	29.810	29.064	26,387,400
2017-07-25	30.800	30.830	29.650	29.900	29.152	51,216,400
2017-07-24	32.000	32.010	31.500	31.670	30.878	17,415,500
2017-07-21	31.900	32.100	31.620	32.010	31.209	21,146,600
2017-07-20	31.930	32.020	31.420	32.000	31.200	23,179,300
2017-07-19	32.050	32.350	31.650	31.820	31.024	19,984,100
2017-07-18	31.640	31.910	31.400	31.900	31.102	14,045,000
2017-07-17	31.670	31.860	31.440	31.720	30.927	22,320,500
2017-07-14	31.350	31.950	31.260	31.790	30.995	28,887,600
2017-07-13	31.550	31.850	30.840	31.130	30.351	23,773,000
2017-07-12	31.770	31.780	31.160	31.450	30.663	22,258,600
2017-07-11	30.550	31.390	30.510	31.370	30.585	28,530,500
2017-07-10	30.160	30.590	29.750	30.500	29.737	24,907,900
2017-07-07	30.220	30.500	29.980	30.200	29.445	22,023,100
2017-07-06	29.940	30.480	29.920	30.100	29.347	27,143,800
2017-07-05	29.550	30.560	29.550	30.510	29.747	40,444,600

← NewerPage 39 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.