Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	10.670	10.880	10.480	10.550	10.286	22,500,000
2016-04-22	10.660	10.810	10.500	10.660	10.393	18,715,200
2016-04-21	10.800	10.890	10.600	10.650	10.384	15,629,500
2016-04-20	10.630	10.770	10.500	10.750	10.481	19,268,600
2016-04-19	11.080	11.080	10.600	10.720	10.452	21,005,700
2016-04-18	10.630	11.100	10.560	10.890	10.618	26,372,800
2016-04-15	10.730	10.780	10.460	10.690	10.423	25,325,200
2016-04-14	10.790	10.790	10.390	10.400	10.140	17,778,100
2016-04-13	10.300	10.900	10.200	10.880	10.608	26,108,900
2016-04-12	10.510	10.540	10.050	10.170	9.916	25,679,600
2016-04-11	10.750	10.920	10.440	10.450	10.189	18,258,000
2016-04-08	10.640	10.890	10.570	10.720	10.452	18,950,000
2016-04-07	10.420	10.650	10.390	10.510	10.247	19,470,200
2016-04-06	10.420	10.480	10.250	10.470	10.208	18,413,000
2016-04-05	10.630	10.720	10.380	10.400	10.140	20,760,300
2016-04-04	11.060	11.220	10.780	10.800	10.530	22,475,200
2016-04-01	10.280	11.070	10.240	11.030	10.754	28,458,300
2016-03-31	10.310	10.490	10.010	10.470	10.208	48,134,200
2016-03-30	10.510	10.950	10.400	10.480	10.218	35,166,700
2016-03-29	10.180	10.530	10.100	10.450	10.189	30,891,600
2016-03-28	10.500	10.590	10.250	10.380	10.120	22,898,800
2016-03-24	10.500	10.600	10.330	10.500	10.237	22,822,800
2016-03-23	11.430	11.460	10.630	10.650	10.384	29,424,300
2016-03-22	11.450	11.600	11.330	11.440	11.154	13,463,400
2016-03-21	11.140	11.600	11.080	11.530	11.242	18,083,000
2016-03-18	10.840	11.170	10.750	11.140	10.861	44,827,100
2016-03-17	10.720	11.000	10.600	10.870	10.598	19,976,800
2016-03-16	10.710	10.890	10.550	10.720	10.452	20,471,800
2016-03-15	11.150	11.150	10.720	10.850	10.579	15,156,500
2016-03-14	11.340	11.340	11.010	11.150	10.871	13,531,300
2016-03-11	10.990	11.400	10.850	11.390	11.105	17,261,200
2016-03-10	10.950	11.060	10.660	10.880	10.608	17,739,000
2016-03-09	10.760	10.910	10.530	10.810	10.540	15,133,800
2016-03-08	11.440	11.450	10.650	10.660	10.393	29,648,400
2016-03-07	11.460	11.780	11.050	11.580	11.290	27,748,800
2016-03-04	11.800	12.290	11.600	11.880	11.583	35,279,500
2016-03-03	11.730	11.850	11.600	11.790	11.495	16,323,300
2016-03-02	11.010	11.690	10.970	11.680	11.388	18,197,500
2016-03-01	10.770	11.100	10.590	11.070	10.793	15,638,700
2016-02-29	10.650	10.890	10.520	10.630	10.364	20,720,000
2016-02-26	10.790	11.000	10.570	10.700	10.432	16,418,800
2016-02-25	10.670	10.740	10.210	10.720	10.452	16,153,900
2016-02-24	10.250	10.670	10.060	10.640	10.374	18,551,800
2016-02-23	11.000	11.080	10.390	10.490	10.228	22,686,800
2016-02-22	11.370	11.440	10.900	11.050	10.774	20,001,700
2016-02-19	11.390	11.390	10.950	11.160	10.881	17,907,100
2016-02-18	11.570	11.750	11.320	11.490	11.203	21,616,100
2016-02-17	10.970	11.650	10.920	11.430	11.144	34,404,700
2016-02-16	10.360	10.870	10.310	10.810	10.540	27,494,100
2016-02-12	9.880	10.240	9.480	10.020	9.769	23,857,000
2016-02-11	9.720	9.950	9.450	9.690	9.448	27,105,700
2016-02-10	10.080	10.280	9.820	9.900	9.652	22,090,500
2016-02-09	10.010	10.340	9.750	9.980	9.730	30,178,600
2016-02-08	10.710	10.760	9.940	10.170	9.916	27,424,400
2016-02-05	11.150	11.380	10.760	11.000	10.725	22,658,100
2016-02-04	10.710	11.550	10.700	11.230	10.949	26,164,100
2016-02-03	10.670	10.860	10.180	10.760	10.491	18,098,100
2016-02-02	10.800	11.070	10.480	10.590	10.325	22,090,300
2016-02-01	11.000	11.100	10.510	10.960	10.686	25,824,800
2016-01-29	9.990	11.050	9.940	11.030	10.754	38,448,100

← NewerPage 45 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.