Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	27.550	27.580	26.860	26.870	26.198	19,518,800
2015-05-11	27.130	28.090	26.860	27.750	27.056	24,591,200
2015-05-08	27.370	27.430	26.760	27.180	26.500	34,955,400
2015-05-07	27.800	27.900	26.890	27.270	26.588	29,689,300
2015-05-06	28.220	28.300	27.440	27.990	27.290	19,770,700
2015-05-05	28.270	28.360	27.830	28.040	27.339	19,347,300
2015-05-04	29.070	29.150	28.490	28.670	27.953	13,909,600
2015-05-01	28.310	29.250	28.310	28.990	28.265	16,701,100
2015-04-30	28.790	28.850	27.850	28.130	27.426	18,988,900
2015-04-29	28.700	28.990	28.510	28.870	28.148	10,964,300
2015-04-28	29.220	29.450	28.760	28.990	28.265	12,372,000
2015-04-27	29.250	29.660	29.140	29.270	28.538	14,871,400
2015-04-24	29.740	29.740	28.890	29.200	28.470	18,764,300
2015-04-23	28.930	29.780	28.860	29.520	28.782	22,039,700
2015-04-22	28.580	29.750	28.560	29.500	28.762	29,662,800
2015-04-21	28.330	28.590	28.160	28.550	27.836	22,172,000
2015-04-20	28.120	28.390	28.010	28.260	27.553	19,901,000
2015-04-17	27.750	28.080	27.600	28.020	27.319	18,157,100
2015-04-16	27.900	28.180	27.770	28.010	27.309	16,393,500
2015-04-15	28.000	28.450	27.880	28.170	27.465	20,138,900
2015-04-14	27.730	27.900	27.410	27.720	27.027	16,671,900
2015-04-13	28.020	28.150	27.780	27.880	27.183	13,636,800
2015-04-10	27.800	28.170	27.800	28.020	27.319	19,698,700
2015-04-09	27.070	27.860	27.010	27.820	27.124	18,660,000
2015-04-08	26.580	27.350	26.490	27.130	26.451	22,105,800
2015-04-07	27.350	27.450	26.860	26.870	26.198	17,820,600
2015-04-06	26.500	27.450	26.400	27.430	26.744	22,460,900
2015-04-02	27.750	27.760	26.710	26.730	26.061	41,390,500
2015-04-01	27.130	27.350	26.770	27.130	26.451	39,424,700
2015-03-31	26.710	27.310	26.610	27.130	26.451	25,292,100
2015-03-30	26.730	26.960	26.460	26.680	26.013	26,142,900
2015-03-27	26.930	27.140	26.050	26.680	26.013	30,909,000
2015-03-26	25.760	27.170	25.610	26.660	25.993	44,702,400
2015-03-25	27.860	27.870	26.400	26.570	25.905	35,874,000
2015-03-24	28.110	28.350	27.880	27.960	27.261	15,670,800
2015-03-23	28.470	28.510	27.820	28.020	27.319	18,699,400
2015-03-20	28.320	28.760	28.110	28.680	27.963	23,608,200
2015-03-19	28.100	28.230	27.920	28.050	27.348	21,656,600
2015-03-18	28.010	28.350	27.600	28.160	27.456	24,544,800
2015-03-17	27.730	27.980	27.460	27.660	26.968	24,932,400
2015-03-16	28.970	29.260	28.220	28.510	27.797	18,183,900
2015-03-13	27.970	28.770	27.960	28.720	28.002	23,678,700
2015-03-12	27.110	28.380	27.100	28.020	27.319	19,567,700
2015-03-11	27.930	28.180	27.610	27.880	27.183	17,471,600
2015-03-10	28.100	28.320	27.460	27.610	26.919	29,749,000
2015-03-09	28.540	28.780	27.910	28.660	27.943	17,563,000
2015-03-06	29.220	29.270	28.390	28.500	27.787	28,302,000
2015-03-05	29.450	29.840	28.970	29.280	28.548	24,007,700
2015-03-04	29.720	29.760	28.820	29.270	28.538	26,709,000
2015-03-03	30.380	30.690	29.380	29.660	28.918	28,945,700
2015-03-02	31.080	31.500	30.990	31.240	30.459	18,443,200
2015-02-27	30.970	31.210	30.620	30.670	29.903	15,651,200
2015-02-26	30.540	30.970	30.360	30.620	29.854	14,932,000
2015-02-25	30.600	30.920	30.350	30.480	29.718	16,774,700
2015-02-24	30.140	30.950	28.790	30.770	30.000	54,985,000
2015-02-23	31.860	31.910	31.270	31.400	30.615	13,867,900
2015-02-20	31.740	32.050	31.270	32.030	31.229	16,531,500
2015-02-19	32.120	32.200	31.720	31.810	31.014	13,431,000
2015-02-18	32.260	32.500	32.030	32.170	31.365	12,348,400
2015-02-17	32.310	32.840	32.220	32.330	31.521	19,877,400

← NewerPage 49 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.