Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	32.210	32.400	31.340	31.850	31.053	18,739,200
2015-02-12	31.060	32.050	30.940	31.940	31.141	23,793,200
2015-02-11	31.090	31.580	30.450	31.020	30.244	29,782,200
2015-02-10	29.100	31.140	29.000	31.090	30.312	43,831,000
2015-02-09	28.770	28.770	28.240	28.350	27.641	22,390,300
2015-02-06	29.540	29.900	28.860	28.910	28.187	18,744,100
2015-02-05	29.300	29.520	29.120	29.490	28.752	19,785,900
2015-02-04	28.810	29.240	28.700	29.030	28.304	20,932,800
2015-02-03	28.570	29.090	28.480	28.950	28.226	24,009,200
2015-02-02	29.250	29.390	28.090	28.440	27.729	34,019,600
2015-01-30	29.400	29.800	29.070	29.270	28.538	23,451,600
2015-01-29	29.290	29.830	28.860	29.710	28.967	30,282,700
2015-01-28	30.000	30.190	29.030	29.100	28.372	21,685,200
2015-01-27	30.430	30.450	29.390	29.650	28.908	27,587,900
2015-01-26	30.540	31.020	30.210	31.020	30.244	19,175,500
2015-01-23	30.890	31.130	30.460	30.950	30.176	21,161,800
2015-01-22	30.450	30.950	30.230	30.890	30.117	22,299,200
2015-01-21	29.500	30.740	29.500	30.490	29.727	27,258,700
2015-01-20	29.510	30.020	29.350	29.670	28.928	29,884,200
2015-01-16	29.150	29.260	28.510	28.990	28.265	58,433,300
2015-01-15	30.250	30.420	29.270	29.300	28.567	28,512,400
2015-01-14	30.270	31.200	29.800	30.050	29.298	35,766,100
2015-01-13	31.920	32.200	30.650	30.840	30.069	40,260,500
2015-01-12	32.390	32.990	31.400	31.660	30.868	41,982,700
2015-01-09	33.760	33.870	32.960	33.530	32.691	19,328,500
2015-01-08	32.560	33.870	32.550	33.670	32.828	31,947,100
2015-01-07	31.530	32.980	31.450	32.100	31.297	52,552,300
2015-01-06	34.100	34.230	32.630	32.870	32.048	40,092,000
2015-01-05	34.710	34.740	33.750	33.780	32.935	23,706,600
2015-01-02	35.240	35.520	34.340	34.750	33.881	15,138,200
2014-12-31	35.450	35.530	35.000	35.010	34.134	10,714,300
2014-12-30	35.430	35.740	35.300	35.400	34.514	11,480,500
2014-12-29	35.270	35.690	35.080	35.530	34.641	12,365,800
2014-12-26	35.030	35.230	34.980	35.000	34.124	6,883,700
2014-12-24	35.030	35.100	34.620	34.910	34.037	4,672,900
2014-12-23	34.920	35.190	34.760	34.970	34.095	10,949,000
2014-12-22	34.750	35.000	34.500	34.640	33.773	12,687,900
2014-12-19	34.590	34.800	34.130	34.490	33.627	18,469,600
2014-12-18	34.620	34.790	34.050	34.450	33.588	18,200,600
2014-12-17	33.080	33.900	32.500	33.830	32.984	19,434,600
2014-12-16	32.900	33.920	32.370	32.920	32.097	28,611,600
2014-12-15	34.350	34.450	33.250	33.350	32.516	27,305,700
2014-12-12	34.920	34.930	33.970	34.000	33.149	19,798,900
2014-12-11	35.160	35.820	34.900	35.190	34.310	13,261,400
2014-12-10	35.440	35.650	34.780	34.860	33.988	17,037,900
2014-12-09	34.850	35.710	34.540	35.660	34.768	16,503,500
2014-12-08	36.460	36.590	35.700	36.020	35.119	15,815,300
2014-12-05	36.090	36.500	36.020	36.490	35.577	14,114,800
2014-12-04	36.030	36.500	35.670	36.070	35.168	16,477,600
2014-12-03	35.900	36.350	35.740	36.100	35.197	29,011,500
2014-12-02	35.050	35.770	34.640	35.600	34.709	14,281,500
2014-12-01	35.980	36.140	34.940	34.990	34.115	21,342,300
2014-11-28	35.840	36.220	35.720	35.950	35.051	11,645,700
2014-11-26	34.630	35.670	34.620	35.620	34.729	18,288,100
2014-11-25	34.770	34.980	34.400	34.800	33.929	13,985,200
2014-11-24	34.410	35.250	34.260	34.730	33.861	24,974,400
2014-11-21	33.710	34.390	33.520	34.300	33.442	25,563,100
2014-11-20	32.730	33.480	32.490	33.210	32.379	13,613,300
2014-11-19	32.930	33.220	32.340	32.960	32.136	14,590,200
2014-11-18	32.300	33.150	32.300	32.870	32.048	15,538,900

← NewerPage 50 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.