Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	31.900	32.410	31.690	32.290	31.482	18,259,300
2014-11-14	32.940	32.940	32.130	32.620	31.804	17,434,600
2014-11-13	32.980	33.210	32.750	32.940	32.116	10,851,300
2014-11-12	33.050	33.170	32.800	32.910	32.087	14,322,400
2014-11-11	32.980	33.380	32.890	33.200	32.370	11,285,000
2014-11-10	32.930	33.110	32.620	33.090	32.262	13,827,300
2014-11-07	33.310	33.380	32.320	33.010	32.184	19,337,500
2014-11-06	33.500	33.790	33.150	33.350	32.516	23,576,600
2014-11-05	33.510	33.760	33.110	33.710	32.867	23,137,200
2014-11-04	33.480	33.590	32.900	33.370	32.535	16,503,900
2014-11-03	33.190	33.910	32.980	33.510	32.672	19,655,500
2014-10-31	32.900	33.350	32.620	33.090	32.262	28,541,400
2014-10-30	31.750	32.080	30.940	31.820	31.024	26,761,000
2014-10-29	32.500	32.650	31.860	32.280	31.473	21,418,700
2014-10-28	32.510	32.670	32.150	32.610	31.794	20,981,000
2014-10-27	31.960	32.380	31.660	32.300	31.492	26,775,900
2014-10-24	30.980	31.120	30.610	31.060	30.283	17,761,300
2014-10-23	31.040	31.370	30.570	30.890	30.117	22,071,100
2014-10-22	31.520	31.550	30.320	30.570	29.805	25,500,600
2014-10-21	30.400	31.340	30.160	31.190	30.410	40,875,100
2014-10-20	29.110	29.730	28.810	29.690	28.947	22,357,800
2014-10-17	28.910	29.730	28.570	28.770	28.050	34,712,800
2014-10-16	27.330	28.860	27.190	28.300	27.592	42,111,600
2014-10-15	26.800	28.900	26.320	27.540	26.851	50,523,300
2014-10-14	27.790	28.410	27.220	27.390	26.705	41,365,600
2014-10-13	28.590	28.860	27.000	27.030	26.354	44,360,600
2014-10-10	29.750	29.870	27.590	27.790	27.095	85,752,700
2014-10-09	32.120	32.180	30.410	30.640	29.874	35,910,800
2014-10-08	31.900	32.400	30.860	32.320	31.512	28,069,300
2014-10-07	32.410	32.870	31.850	31.870	31.073	28,827,000
2014-10-06	33.190	33.290	31.840	32.570	31.755	43,417,100
2014-10-03	34.080	34.400	33.870	33.940	33.091	22,565,400
2014-10-02	33.650	34.080	32.950	33.810	32.964	27,337,000
2014-10-01	34.250	34.250	33.220	33.500	32.662	36,237,600
2014-09-30	34.630	34.730	33.890	34.260	33.403	25,768,900
2014-09-29	33.420	34.850	33.200	34.500	33.637	33,981,900
2014-09-26	33.970	34.100	33.410	33.830	32.984	53,975,000
2014-09-25	32.410	32.560	31.350	31.700	30.907	36,427,700
2014-09-24	31.800	32.350	31.340	32.220	31.414	25,781,300
2014-09-23	30.510	31.490	30.110	31.200	30.420	22,704,300
2014-09-22	31.430	31.440	30.410	30.600	29.835	21,713,800
2014-09-19	32.480	32.550	31.450	31.630	30.839	25,223,300
2014-09-18	32.240	32.480	31.980	32.480	31.668	12,485,100
2014-09-17	31.470	32.270	31.280	31.980	31.180	19,493,200
2014-09-16	30.090	31.580	29.730	31.450	30.663	28,739,800
2014-09-15	31.400	31.520	29.870	30.020	29.269	37,018,500
2014-09-12	32.010	32.150	31.500	31.530	30.741	12,561,500
2014-09-11	31.850	32.190	31.710	32.040	31.239	11,371,100
2014-09-10	32.150	32.200	31.410	32.090	31.287	24,643,500
2014-09-09	33.010	33.020	31.860	31.980	31.180	20,209,400
2014-09-08	32.990	33.410	32.840	33.140	32.311	17,933,300
2014-09-05	32.100	32.950	32.020	32.940	32.116	17,772,600
2014-09-04	31.950	32.830	31.830	32.120	31.317	24,800,000
2014-09-03	31.440	31.690	30.880	31.680	30.888	23,928,200
2014-09-02	32.430	32.600	31.450	31.510	30.722	26,980,200
2014-08-29	32.950	32.990	32.500	32.600	31.785	13,519,100
2014-08-28	32.810	32.900	32.600	32.810	31.989	10,890,300
2014-08-27	32.830	33.050	32.610	32.990	32.165	12,208,200
2014-08-26	33.270	33.430	32.510	32.880	32.058	16,075,500
2014-08-25	33.510	33.700	33.190	33.210	32.379	12,700,600

← NewerPage 51 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.