Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	28.250	28.780	28.020	28.620	27.904	19,423,700
2017-04-05	28.640	28.910	28.230	28.260	27.553	22,389,900
2017-04-04	28.470	28.680	28.160	28.590	27.875	13,957,900
2017-04-03	28.950	29.040	28.300	28.640	27.924	21,629,100
2017-03-31	29.100	29.360	28.900	28.900	28.177	32,337,800
2017-03-30	28.400	29.000	28.330	28.970	28.245	25,092,700
2017-03-29	28.600	28.680	28.350	28.500	27.787	23,060,600
2017-03-28	28.730	29.060	28.620	28.690	27.972	24,776,400
2017-03-27	28.100	29.180	28.070	28.760	28.041	48,190,000
2017-03-24	29.710	29.870	28.160	28.430	27.719	107,481,800
2017-03-23	26.360	26.490	26.040	26.470	25.808	47,118,300
2017-03-22	25.730	26.150	25.630	26.060	25.408	25,092,500
2017-03-21	26.300	26.440	25.430	25.520	24.882	28,397,500
2017-03-20	25.990	26.610	25.810	26.210	25.554	26,918,800
2017-03-17	25.860	25.910	25.400	25.800	25.155	19,126,500
2017-03-16	26.200	26.230	25.830	26.040	25.389	19,147,300
2017-03-15	25.150	26.150	24.940	26.120	25.467	29,779,900
2017-03-14	25.590	25.700	25.250	25.580	24.940	14,587,500
2017-03-13	25.390	25.820	25.290	25.700	25.057	23,768,200
2017-03-10	25.280	25.750	24.810	25.180	24.550	28,919,000
2017-03-09	25.230	25.490	24.850	25.150	24.521	21,786,600
2017-03-08	25.640	25.830	25.040	25.380	24.745	24,921,100
2017-03-07	25.560	25.750	25.280	25.640	24.999	20,313,000
2017-03-06	25.500	25.920	25.170	25.710	25.067	25,527,800
2017-03-03	25.200	25.680	24.980	25.570	24.930	37,862,400
2017-03-02	24.880	25.250	24.380	24.700	24.082	45,941,900
2017-03-01	24.160	24.580	24.070	24.550	23.936	27,989,300
2017-02-28	23.790	23.950	23.320	23.440	22.854	21,447,500
2017-02-27	23.360	23.770	23.150	23.760	23.166	17,999,800
2017-02-24	22.960	23.260	22.640	23.240	22.659	22,019,600
2017-02-23	23.920	23.970	23.230	23.480	22.893	20,172,900
2017-02-22	23.860	24.060	23.650	23.750	23.156	16,013,300
2017-02-21	23.620	23.980	23.580	23.770	23.175	20,256,300
2017-02-17	23.010	23.380	23.010	23.350	22.766	22,108,700
2017-02-16	23.040	23.340	22.850	22.980	22.405	23,819,800
2017-02-15	23.070	23.260	22.790	23.020	22.444	28,215,800
2017-02-14	23.360	23.370	22.680	23.120	22.542	60,685,200
2017-02-13	24.070	24.200	23.820	23.900	23.302	16,876,400
2017-02-10	24.710	24.760	23.900	24.050	23.448	28,578,400
2017-02-09	24.750	24.890	24.420	24.450	23.838	27,887,400
2017-02-08	24.250	24.380	23.910	24.210	23.604	21,559,200
2017-02-07	24.590	24.690	24.210	24.600	23.985	19,879,300
2017-02-06	24.530	24.730	24.210	24.340	23.731	18,900,000
2017-02-03	24.900	25.240	24.500	24.600	23.985	25,054,400
2017-02-02	24.530	25.310	24.460	24.790	24.170	45,499,700
2017-02-01	24.430	24.850	24.310	24.750	24.131	28,728,200
2017-01-31	23.950	24.150	23.680	24.110	23.507	22,712,500
2017-01-30	23.820	24.240	23.430	24.180	23.575	30,508,100
2017-01-27	23.530	24.100	23.450	23.970	23.370	18,626,100
2017-01-26	23.800	23.990	23.290	23.520	22.932	19,379,100
2017-01-25	23.400	23.980	23.190	23.560	22.971	31,611,800
2017-01-24	22.270	23.090	22.260	22.850	22.278	29,461,400
2017-01-23	21.960	22.310	21.740	21.890	21.342	16,070,300
2017-01-20	21.900	22.330	21.890	21.960	21.411	19,978,700
2017-01-19	21.500	22.300	21.490	21.710	21.167	31,259,000
2017-01-18	21.680	22.340	21.530	22.320	21.762	19,493,400
2017-01-17	21.880	22.070	21.580	21.740	21.196	20,053,800
2017-01-13	22.270	22.310	21.990	22.180	21.625	14,025,700
2017-01-12	22.460	22.480	21.700	22.310	21.752	27,592,300
2017-01-11	22.610	22.880	22.560	22.790	22.220	20,907,700

← NewerPage 41 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.