Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	28.790	29.030	28.430	28.580	27.865	23,288,800
2014-05-28	28.300	28.920	28.170	28.610	27.894	25,382,300
2014-05-27	27.530	28.110	27.480	28.060	27.358	23,525,400
2014-05-23	27.180	27.400	27.060	27.330	26.646	12,406,800
2014-05-22	27.030	27.390	26.870	27.170	26.490	14,936,600
2014-05-21	26.930	27.210	26.800	26.990	26.315	19,021,300
2014-05-20	26.970	27.160	26.160	26.550	25.886	21,830,400
2014-05-19	26.370	27.000	26.160	26.940	26.266	21,930,500
2014-05-16	25.840	26.350	25.540	26.030	25.379	19,890,900
2014-05-15	26.810	26.890	25.250	25.860	25.213	41,523,500
2014-05-14	27.530	27.660	26.780	26.860	26.188	28,161,200
2014-05-13	27.500	27.780	27.230	27.630	26.939	29,540,000
2014-05-12	27.030	27.540	26.940	27.510	26.822	22,396,900
2014-05-09	26.950	27.060	26.450	26.840	26.169	20,679,100
2014-05-08	26.340	27.400	26.230	26.930	26.256	27,015,400
2014-05-07	26.690	26.870	26.050	26.420	25.759	24,487,200
2014-05-06	26.830	27.180	26.510	26.680	26.013	23,078,300
2014-05-05	26.250	26.840	25.950	26.740	26.071	21,120,800
2014-05-02	26.260	26.640	26.070	26.310	25.652	18,326,000
2014-05-01	26.210	26.820	25.850	26.250	25.593	28,231,400
2014-04-30	25.170	26.120	25.140	26.120	25.467	28,811,800
2014-04-29	24.750	25.300	24.450	25.100	24.472	19,746,700
2014-04-28	25.430	25.730	24.190	24.580	23.965	32,168,000
2014-04-25	25.600	25.680	25.050	25.260	24.628	26,022,500
2014-04-24	26.450	26.620	25.340	26.160	25.506	39,791,400
2014-04-23	26.190	26.460	25.970	26.250	25.593	32,508,700
2014-04-22	25.510	26.280	25.480	26.180	25.525	45,903,400
2014-04-21	25.040	25.390	24.560	25.320	24.687	45,434,800
2014-04-17	23.110	24.140	23.030	23.910	23.312	46,206,900
2014-04-16	22.360	22.570	22.000	22.480	21.918	21,619,500
2014-04-15	21.920	22.240	21.520	22.170	21.615	25,067,600
2014-04-14	21.360	22.140	21.250	21.900	21.352	31,740,100
2014-04-11	21.490	21.930	21.020	21.130	20.601	35,232,600
2014-04-10	22.700	22.950	21.620	21.680	21.138	37,066,500
2014-04-09	22.580	22.840	22.240	22.600	22.035	31,636,000
2014-04-08	22.060	22.430	21.400	22.210	21.654	44,299,000
2014-04-07	22.520	22.980	21.210	21.710	21.167	63,603,900
2014-04-04	24.790	24.850	22.440	22.580	22.015	77,296,000
2014-04-03	24.560	24.730	23.780	24.000	23.400	40,670,000
2014-04-02	24.570	24.600	24.000	24.350	23.741	24,486,300
2014-04-01	23.840	24.460	23.700	24.440	23.829	36,880,800
2014-03-31	22.300	23.680	22.210	23.660	23.068	39,630,300
2014-03-28	21.990	22.540	21.700	21.910	21.362	37,763,700
2014-03-27	22.810	22.830	21.920	22.240	21.684	35,985,000
2014-03-26	23.630	23.890	22.820	22.830	22.259	24,590,700
2014-03-25	23.640	23.920	23.420	23.530	22.941	17,054,900
2014-03-24	23.810	24.100	23.390	23.480	22.893	23,740,900
2014-03-21	24.110	24.260	23.660	23.660	23.068	32,238,500
2014-03-20	23.930	24.360	23.890	24.010	23.409	19,735,500
2014-03-19	24.460	24.620	23.750	23.980	23.380	19,799,500
2014-03-18	24.040	24.600	23.720	24.490	23.877	27,425,600
2014-03-17	24.110	24.170	23.850	23.930	23.331	17,778,700
2014-03-14	24.070	24.320	23.730	23.960	23.361	24,575,000
2014-03-13	24.910	24.940	23.600	24.110	23.507	35,572,900
2014-03-12	24.600	24.940	24.220	24.840	24.219	19,272,800
2014-03-11	24.930	25.070	24.560	24.670	24.053	21,103,100
2014-03-10	24.320	24.940	24.080	24.850	24.228	23,662,500
2014-03-07	24.820	24.890	24.330	24.420	23.809	23,827,000
2014-03-06	24.850	24.870	24.300	24.770	24.150	32,312,100
2014-03-05	25.080	25.130	24.680	24.830	24.209	25,938,700

← NewerPage 53 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.