Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	22.360	22.690	22.300	22.480	21.918	20,644,300
2017-01-09	21.940	22.550	21.940	22.340	21.781	21,537,200
2017-01-06	22.270	22.280	21.980	22.040	21.489	17,782,200
2017-01-05	22.400	22.570	21.960	22.110	21.557	19,759,400
2017-01-04	22.670	22.840	22.250	22.360	21.801	20,426,800
2017-01-03	22.070	22.740	22.050	22.550	21.986	24,962,900
2016-12-30	22.350	22.400	21.750	21.920	21.372	20,268,900
2016-12-29	22.580	22.800	22.150	22.270	21.713	19,890,500
2016-12-28	23.400	23.410	22.760	22.780	22.210	24,026,900
2016-12-27	23.350	23.640	23.210	23.300	22.717	24,214,100
2016-12-23	23.070	23.490	23.060	23.260	22.678	27,780,100
2016-12-22	22.910	23.490	22.770	23.190	22.610	85,870,000
2016-12-21	20.750	20.830	20.340	20.580	20.065	32,034,500
2016-12-20	20.730	20.800	20.470	20.650	20.133	23,018,500
2016-12-19	20.430	20.700	20.190	20.350	19.841	23,555,900
2016-12-16	20.530	21.000	20.190	20.270	19.763	36,643,400
2016-12-15	20.100	20.500	19.980	20.290	19.782	19,453,100
2016-12-14	19.930	20.330	19.780	20.020	19.519	19,489,100
2016-12-13	20.140	20.470	19.800	20.130	19.626	26,252,400
2016-12-12	20.300	20.510	19.490	20.020	19.519	28,676,100
2016-12-09	20.730	20.850	20.130	20.500	19.987	23,978,000
2016-12-08	20.750	20.990	20.290	20.660	20.143	36,257,400
2016-12-07	19.500	20.540	19.300	20.440	19.929	44,735,700
2016-12-06	18.620	19.090	18.580	19.060	18.583	22,267,800
2016-12-05	19.000	19.000	18.400	18.610	18.144	26,635,500
2016-12-02	18.460	19.200	18.300	18.790	18.320	25,887,600
2016-12-01	19.700	19.830	18.180	18.480	18.018	40,713,100
2016-11-30	19.580	19.760	19.360	19.530	19.041	26,031,700
2016-11-29	19.920	20.200	19.380	19.420	18.934	37,924,400
2016-11-28	20.180	20.280	19.950	19.990	19.490	22,205,900
2016-11-25	19.950	20.440	19.790	20.130	19.626	16,308,000
2016-11-23	19.630	19.930	19.470	19.910	19.412	20,041,300
2016-11-22	19.640	19.800	19.450	19.740	19.246	22,219,100
2016-11-21	19.390	19.670	19.350	19.490	19.002	22,744,000
2016-11-18	18.900	19.330	18.850	19.210	18.729	29,121,600
2016-11-17	18.350	19.340	18.250	19.180	18.700	45,958,100
2016-11-16	17.940	18.330	17.930	18.240	17.784	21,629,000
2016-11-15	17.660	18.170	17.660	18.100	17.647	25,153,900
2016-11-14	17.770	17.980	17.530	17.710	17.267	26,313,300
2016-11-11	17.080	17.680	16.900	17.670	17.228	31,043,300
2016-11-10	17.350	17.760	16.750	16.990	16.565	30,282,200
2016-11-09	16.950	17.350	16.750	17.200	16.770	33,873,300
2016-11-08	17.300	17.550	17.060	17.410	16.975	18,062,700
2016-11-07	17.020	17.430	17.020	17.380	16.945	21,673,200
2016-11-04	16.460	17.020	16.450	16.680	16.263	18,026,600
2016-11-03	16.660	16.810	16.560	16.620	16.204	17,255,100
2016-11-02	16.950	17.020	16.500	16.680	16.263	24,949,700
2016-11-01	17.200	17.410	16.580	16.980	16.555	27,146,100
2016-10-31	17.540	17.760	17.160	17.160	16.731	23,267,600
2016-10-28	17.600	17.670	17.100	17.200	16.770	20,832,400
2016-10-27	17.820	17.900	17.400	17.530	17.092	21,198,300
2016-10-26	17.300	17.930	17.200	17.640	17.199	23,610,500
2016-10-25	17.100	17.610	17.100	17.540	17.101	27,444,000
2016-10-24	17.070	17.160	16.970	17.060	16.633	13,838,700
2016-10-21	17.000	17.070	16.800	16.940	16.516	18,710,300
2016-10-20	17.050	17.500	17.050	17.200	16.770	17,129,700
2016-10-19	17.000	17.250	16.850	17.220	16.789	18,629,500
2016-10-18	17.210	17.660	17.200	17.410	16.975	20,185,700
2016-10-17	17.020	17.170	16.930	16.990	16.565	12,657,800
2016-10-14	17.030	17.410	16.990	17.130	16.702	23,539,800

← NewerPage 42 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.