Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	13.330	13.620	13.240	13.590	13.250	35,666,000
2016-07-19	13.220	13.260	13.050	13.220	12.889	30,569,900
2016-07-18	13.250	13.360	13.090	13.340	13.006	17,180,500
2016-07-15	13.310	13.500	13.040	13.130	12.802	18,046,200
2016-07-14	13.500	13.550	13.270	13.290	12.958	18,698,900
2016-07-13	13.240	13.390	13.070	13.290	12.958	23,067,400
2016-07-12	13.000	13.460	12.980	13.230	12.899	35,226,800
2016-07-11	12.790	12.980	12.610	12.640	12.324	22,797,100
2016-07-08	12.390	12.720	12.380	12.620	12.304	27,955,700
2016-07-07	11.900	12.550	11.890	12.200	11.895	33,457,100
2016-07-06	11.760	11.850	11.500	11.730	11.437	35,747,800
2016-07-05	12.380	12.450	11.800	11.910	11.612	37,298,900
2016-07-01	12.580	12.900	12.310	12.500	12.187	68,847,100
2016-06-30	13.340	13.780	13.220	13.760	13.416	48,486,100
2016-06-29	13.300	13.420	12.940	13.190	12.860	36,879,800
2016-06-28	12.640	13.050	12.620	12.990	12.665	34,838,100
2016-06-27	13.130	13.240	12.100	12.230	11.924	45,700,500
2016-06-24	13.500	13.850	13.130	13.210	12.880	77,486,100
2016-06-23	13.410	14.160	13.410	14.050	13.699	71,203,000
2016-06-22	12.780	13.040	12.670	12.720	12.402	26,968,200
2016-06-21	12.540	12.830	12.420	12.750	12.431	25,060,500
2016-06-20	12.510	12.660	12.290	12.320	12.012	21,481,700
2016-06-17	11.970	12.350	11.950	12.200	11.895	20,604,200
2016-06-16	11.870	11.990	11.580	11.950	11.651	22,453,100
2016-06-15	12.160	12.250	11.950	12.020	11.719	17,491,700
2016-06-14	12.070	12.320	11.740	11.920	11.622	21,913,200
2016-06-13	12.000	12.360	11.940	12.050	11.749	15,538,900
2016-06-10	12.320	12.370	12.050	12.140	11.836	21,439,300
2016-06-09	12.470	12.700	12.240	12.510	12.197	21,881,700
2016-06-08	13.080	13.090	12.510	12.580	12.265	25,869,800
2016-06-07	12.830	13.150	12.810	13.000	12.675	21,409,500
2016-06-06	12.890	13.040	12.760	12.770	12.451	24,861,200
2016-06-03	13.020	13.040	12.630	12.860	12.538	28,326,000
2016-06-02	12.950	13.210	12.750	13.110	12.782	31,941,900
2016-06-01	12.610	13.090	12.310	13.090	12.763	35,762,100
2016-05-31	12.660	12.910	12.260	12.720	12.402	49,604,300
2016-05-27	11.970	12.430	11.830	12.310	12.002	29,838,400
2016-05-26	11.710	12.030	11.690	11.950	11.651	23,644,100
2016-05-25	11.590	11.780	11.420	11.600	11.310	29,175,600
2016-05-24	11.310	11.500	11.160	11.490	11.203	25,437,300
2016-05-23	10.840	11.170	10.820	11.140	10.861	28,369,200
2016-05-20	10.310	10.810	10.280	10.800	10.530	31,189,700
2016-05-19	10.000	10.260	9.910	10.070	9.818	18,852,900
2016-05-18	9.680	10.280	9.680	10.050	9.799	26,916,900
2016-05-17	9.650	9.920	9.490	9.670	9.428	22,112,100
2016-05-16	9.610	9.690	9.510	9.680	9.438	16,247,600
2016-05-13	9.660	9.790	9.410	9.560	9.321	21,517,300
2016-05-12	10.150	10.260	9.350	9.630	9.389	41,066,600
2016-05-11	10.020	10.330	10.010	10.100	9.847	17,808,400
2016-05-10	9.940	10.110	9.840	10.090	9.838	19,608,200
2016-05-09	10.000	10.070	9.760	9.870	9.623	20,476,700
2016-05-06	9.980	10.210	9.850	9.990	9.740	20,963,300
2016-05-05	10.060	10.400	10.010	10.060	9.808	26,456,300
2016-05-04	10.250	10.490	9.800	10.000	9.750	40,867,200
2016-05-03	10.490	10.620	10.250	10.360	10.101	27,847,600
2016-05-02	10.800	10.860	10.430	10.620	10.354	23,794,800
2016-04-29	11.630	11.690	10.650	10.750	10.481	40,162,100
2016-04-28	11.530	12.410	11.520	11.620	11.329	41,186,400
2016-04-27	11.340	11.610	11.200	11.560	11.271	24,353,400
2016-04-26	10.820	11.650	10.710	11.510	11.222	47,098,100

← NewerPage 44 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.