Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	10.480	10.550	9.710	9.890	9.643	37,390,400
2016-01-27	10.500	10.830	10.320	10.390	10.130	23,013,500
2016-01-26	10.550	10.720	10.360	10.550	10.286	26,179,500
2016-01-25	11.060	11.170	10.470	10.480	10.218	23,874,800
2016-01-22	11.180	11.570	10.880	11.070	10.793	35,091,300
2016-01-21	10.450	10.900	10.130	10.850	10.579	52,299,100
2016-01-20	10.380	10.390	9.310	10.050	9.799	65,210,400
2016-01-19	11.280	11.370	10.710	10.800	10.530	38,131,300
2016-01-15	11.350	11.660	10.910	11.080	10.803	37,164,600
2016-01-14	12.080	12.260	11.530	12.020	11.719	35,810,400
2016-01-13	12.780	12.970	11.910	12.060	11.758	35,319,800
2016-01-12	12.720	13.240	12.400	12.720	12.402	25,671,300
2016-01-11	13.370	13.460	12.210	12.530	12.217	43,159,100
2016-01-08	13.780	13.950	13.290	13.330	12.997	29,064,200
2016-01-07	13.860	14.270	13.630	13.660	13.318	26,029,200
2016-01-06	14.500	14.690	14.110	14.220	13.864	26,835,100
2016-01-05	14.420	15.080	14.360	14.820	14.449	29,806,700
2016-01-04	13.830	14.360	13.810	14.330	13.972	22,622,300
2015-12-31	14.100	14.290	14.030	14.160	13.806	13,249,400
2015-12-30	14.270	14.440	14.100	14.160	13.806	10,943,700
2015-12-29	14.350	14.510	14.230	14.340	13.981	16,104,200
2015-12-28	14.450	14.510	14.050	14.190	13.835	17,658,500
2015-12-24	14.200	14.590	14.190	14.480	14.118	14,284,200
2015-12-23	13.720	14.300	13.550	14.300	13.942	59,121,400
2015-12-22	14.800	14.950	14.520	14.610	14.245	27,101,100
2015-12-21	14.440	14.790	14.330	14.770	14.401	22,217,300
2015-12-18	14.380	14.730	14.260	14.360	14.001	38,534,200
2015-12-17	14.650	14.770	14.250	14.320	13.962	29,024,400
2015-12-16	14.360	14.450	13.780	14.070	13.718	21,968,200
2015-12-15	13.770	14.370	13.740	14.180	13.825	26,455,800
2015-12-14	14.430	14.480	13.510	13.660	13.318	35,155,800
2015-12-11	14.320	14.440	13.990	14.040	13.689	23,718,100
2015-12-10	14.290	14.800	14.260	14.660	14.293	14,817,000
2015-12-09	14.600	14.670	14.240	14.320	13.962	20,917,100
2015-12-08	14.610	14.700	14.420	14.600	14.235	18,188,000
2015-12-07	15.350	15.470	14.710	14.850	14.479	23,579,100
2015-12-04	15.540	15.930	15.400	15.500	15.112	19,068,500
2015-12-03	15.950	16.200	15.500	15.610	15.220	15,210,100
2015-12-02	16.490	16.590	15.720	15.820	15.424	16,121,100
2015-12-01	16.180	16.630	16.120	16.550	16.136	20,138,300
2015-11-30	15.590	16.010	15.500	15.930	15.532	13,495,300
2015-11-27	15.550	15.640	15.470	15.560	15.171	5,019,000
2015-11-25	15.400	15.780	15.350	15.580	15.190	10,003,300
2015-11-24	15.220	15.660	15.150	15.630	15.239	12,222,500
2015-11-23	15.540	15.670	15.070	15.320	14.937	14,049,000
2015-11-20	16.000	16.100	15.340	15.430	15.044	24,068,900
2015-11-19	15.710	16.280	15.710	15.870	15.473	18,278,900
2015-11-18	15.390	15.690	15.300	15.610	15.220	20,071,300
2015-11-17	15.030	15.730	14.940	15.280	14.898	25,249,600
2015-11-16	14.950	15.200	14.650	14.890	14.518	23,731,800
2015-11-13	15.300	15.380	14.860	15.000	14.625	21,071,200
2015-11-12	15.280	15.750	15.280	15.350	14.966	14,296,800
2015-11-11	15.640	15.790	15.470	15.500	15.112	16,199,800
2015-11-10	15.740	15.850	15.420	15.550	15.161	24,591,700
2015-11-09	16.360	16.450	15.800	15.840	15.444	23,643,000
2015-11-06	16.440	16.770	16.100	16.450	16.039	18,047,800
2015-11-05	17.520	17.720	16.360	16.510	16.097	26,767,000
2015-11-04	18.050	18.050	17.100	17.440	17.004	19,246,900
2015-11-03	17.100	17.990	17.090	17.840	17.394	22,131,500
2015-11-02	16.960	17.290	16.800	17.090	16.663	18,767,100

← NewerPage 46 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.