Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	16.560	17.000	16.170	16.850	16.429	28,593,700
2016-10-12	16.880	17.040	16.670	16.780	16.360	17,901,800
2016-10-11	17.400	17.470	16.530	16.860	16.438	38,070,200
2016-10-10	17.720	17.840	17.490	17.500	17.062	18,857,600
2016-10-07	17.720	17.800	17.300	17.610	17.170	23,849,000
2016-10-06	17.640	17.890	17.540	17.730	17.287	21,606,800
2016-10-05	17.550	18.330	17.280	17.700	17.257	67,739,500
2016-10-04	17.980	18.040	17.660	17.800	17.355	54,502,800
2016-10-03	17.990	18.020	17.600	17.730	17.287	26,856,100
2016-09-30	17.750	18.000	17.580	17.780	17.335	21,363,100
2016-09-29	17.450	17.770	17.350	17.540	17.101	31,870,200
2016-09-28	18.160	18.160	17.150	17.440	17.004	42,715,600
2016-09-27	17.530	18.080	17.350	18.000	17.550	28,621,000
2016-09-26	17.350	17.600	17.180	17.360	16.926	19,567,200
2016-09-23	17.450	17.740	17.430	17.480	17.043	17,947,600
2016-09-22	17.890	18.050	17.410	17.590	17.150	25,278,000
2016-09-21	17.250	17.700	17.230	17.660	17.218	31,384,900
2016-09-20	17.050	17.270	16.720	16.920	16.497	17,775,800
2016-09-19	17.630	17.770	16.850	16.950	16.526	23,999,900
2016-09-16	18.080	18.080	17.340	17.480	17.043	37,447,400
2016-09-15	16.900	17.460	16.850	17.450	17.014	24,303,700
2016-09-14	16.880	17.080	16.650	16.930	16.507	18,591,300
2016-09-13	16.920	17.150	16.460	16.750	16.331	24,345,800
2016-09-12	16.610	17.200	16.370	17.150	16.721	28,239,200
2016-09-09	17.330	17.740	16.690	16.810	16.390	31,389,600
2016-09-08	17.180	17.860	16.880	17.450	17.014	39,212,100
2016-09-07	17.210	17.350	17.020	17.160	16.731	23,023,500
2016-09-06	16.800	17.080	16.750	17.010	16.585	22,998,600
2016-09-02	16.960	16.970	16.570	16.700	16.282	16,099,500
2016-09-01	16.610	16.800	16.300	16.640	16.224	15,719,500
2016-08-31	16.700	16.740	16.140	16.490	16.078	21,963,700
2016-08-30	17.000	17.010	16.510	16.740	16.321	23,620,900
2016-08-29	16.920	17.250	16.610	16.910	16.487	34,467,800
2016-08-26	16.340	16.810	16.290	16.510	16.097	24,243,700
2016-08-25	15.900	16.550	15.880	16.200	15.795	34,837,800
2016-08-24	16.200	16.240	15.380	15.510	15.122	26,686,900
2016-08-23	16.270	16.540	16.140	16.180	15.775	23,741,400
2016-08-22	16.150	16.430	15.910	16.190	15.785	22,145,800
2016-08-19	16.160	16.450	16.030	16.250	15.844	35,059,400
2016-08-18	15.550	15.800	15.510	15.770	15.376	16,590,700
2016-08-17	15.530	15.760	15.460	15.520	15.132	22,552,100
2016-08-16	15.580	15.590	15.230	15.490	15.103	21,872,700
2016-08-15	15.090	15.700	15.080	15.530	15.142	29,105,200
2016-08-12	14.460	14.990	14.430	14.930	14.557	24,909,900
2016-08-11	14.250	14.490	14.210	14.430	14.069	14,451,300
2016-08-10	14.480	14.500	14.030	14.200	13.845	15,003,200
2016-08-09	14.560	14.700	14.400	14.480	14.118	12,573,700
2016-08-08	14.530	14.720	14.380	14.420	14.059	16,163,500
2016-08-05	14.220	14.780	14.200	14.520	14.157	29,098,400
2016-08-04	13.610	14.200	13.600	14.030	13.679	23,400,100
2016-08-03	13.270	13.580	13.270	13.510	13.172	17,316,600
2016-08-02	13.550	13.580	13.020	13.400	13.065	23,707,600
2016-08-01	13.810	13.920	13.550	13.560	13.221	16,363,900
2016-07-29	13.910	13.940	13.620	13.740	13.396	21,792,900
2016-07-28	14.130	14.190	13.700	13.810	13.465	25,504,200
2016-07-27	14.850	14.890	14.060	14.190	13.835	35,035,800
2016-07-26	14.000	14.690	13.930	14.670	14.303	38,959,800
2016-07-25	14.000	14.330	13.880	13.920	13.572	51,357,000
2016-07-22	13.210	13.230	13.020	13.130	12.802	18,755,900
2016-07-21	13.480	13.500	13.080	13.180	12.850	16,734,700

← NewerPage 43 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.