Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	16.380	16.620	16.200	16.560	16.146	19,248,400
2015-10-29	16.690	16.740	16.190	16.210	15.805	17,073,800
2015-10-28	16.800	17.110	16.580	16.920	16.497	15,151,700
2015-10-27	16.520	16.800	16.520	16.680	16.263	14,697,600
2015-10-26	17.160	17.250	16.500	16.580	16.165	14,901,400
2015-10-23	16.900	17.320	16.810	17.240	16.809	22,439,400
2015-10-22	16.400	17.010	16.070	16.720	16.302	33,986,100
2015-10-21	16.490	16.930	15.930	16.430	16.019	48,737,400
2015-10-20	18.900	19.050	16.610	17.090	16.663	67,592,500
2015-10-19	18.370	19.220	18.320	19.160	18.681	27,543,300
2015-10-16	18.740	18.830	18.230	18.500	18.037	15,587,100
2015-10-15	18.870	19.150	18.500	18.660	18.193	20,397,700
2015-10-14	18.770	19.300	18.520	18.820	18.349	34,627,900
2015-10-13	17.810	18.560	17.740	18.180	17.725	21,778,500
2015-10-12	18.540	18.630	17.720	18.030	17.579	22,494,700
2015-10-09	18.630	18.850	17.900	18.160	17.706	23,392,500
2015-10-08	18.590	19.100	18.450	18.720	18.252	33,619,600
2015-10-07	18.390	18.920	18.220	18.620	18.154	41,913,500
2015-10-06	17.630	18.300	17.340	18.220	17.764	51,249,900
2015-10-05	16.320	17.840	16.200	17.570	17.131	63,718,700
2015-10-02	15.220	15.950	15.150	15.910	15.512	49,688,200
2015-10-01	14.990	15.040	14.500	14.770	14.401	37,460,500
2015-09-30	14.730	15.330	14.700	14.980	14.605	28,066,300
2015-09-29	14.260	14.690	14.150	14.380	14.020	25,529,200
2015-09-28	14.670	14.730	13.920	14.060	13.708	30,448,600
2015-09-25	15.340	15.590	14.650	14.910	14.537	28,917,300
2015-09-24	14.800	15.520	14.600	15.340	14.956	32,800,800
2015-09-23	15.430	15.430	14.800	14.810	14.440	22,567,900
2015-09-22	15.350	15.820	15.170	15.410	15.025	22,763,900
2015-09-21	15.620	15.980	15.460	15.750	15.356	19,024,500
2015-09-18	16.080	16.190	15.360	15.500	15.112	36,698,200
2015-09-17	16.680	16.810	16.310	16.410	16.000	22,827,600
2015-09-16	16.460	16.700	16.310	16.680	16.263	22,363,200
2015-09-15	16.860	16.860	16.460	16.520	16.107	21,319,400
2015-09-14	16.900	16.920	16.360	16.700	16.282	15,178,700
2015-09-11	17.020	17.170	16.710	16.800	16.380	22,107,600
2015-09-10	16.810	17.420	16.710	17.200	16.770	20,814,300
2015-09-09	17.900	17.970	16.840	16.960	16.536	32,951,100
2015-09-08	17.550	17.750	17.050	17.530	17.092	26,817,000
2015-09-04	16.300	17.300	16.260	16.820	16.399	32,420,800
2015-09-03	16.390	17.210	16.260	16.590	16.175	26,377,200
2015-09-02	16.090	16.310	15.740	16.290	15.883	23,478,500
2015-09-01	15.800	16.210	15.680	15.820	15.424	27,914,200
2015-08-31	15.910	16.680	15.460	16.410	16.000	32,916,900
2015-08-28	16.250	16.540	15.610	15.960	15.561	34,099,400
2015-08-27	14.630	15.930	14.630	15.670	15.278	42,971,800
2015-08-26	14.610	14.750	14.110	14.420	14.059	43,819,700
2015-08-25	15.180	15.340	14.260	14.270	13.913	38,655,100
2015-08-24	13.810	14.440	13.500	14.440	14.079	54,532,000
2015-08-21	14.390	15.250	14.240	14.530	14.167	43,715,800
2015-08-20	15.350	15.370	14.660	14.740	14.371	54,864,200
2015-08-19	16.240	16.350	15.880	15.900	15.502	36,874,000
2015-08-18	17.000	17.000	16.270	16.380	15.970	32,424,300
2015-08-17	16.470	17.260	16.120	17.220	16.789	33,001,000
2015-08-14	17.760	17.990	16.820	16.950	16.526	37,248,200
2015-08-13	18.230	18.380	17.670	17.700	17.257	15,468,600
2015-08-12	17.650	18.330	17.520	18.190	17.735	20,428,400
2015-08-11	18.630	18.630	17.680	17.880	17.433	22,959,200
2015-08-10	18.580	18.960	18.320	18.820	18.349	25,232,400
2015-08-07	18.450	18.530	18.000	18.440	17.979	23,718,300

← NewerPage 47 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.