Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	24.870	25.150	24.720	25.110	24.482	32,780,000
2014-03-03	23.860	24.770	23.710	24.480	23.868	35,961,800
2014-02-28	24.230	24.360	23.900	24.190	23.585	33,877,300
2014-02-27	24.150	24.340	23.900	24.190	23.585	39,242,800
2014-02-26	24.310	24.730	24.160	24.220	23.614	20,936,900
2014-02-25	24.800	25.000	24.100	24.260	23.653	37,147,600
2014-02-24	25.150	25.220	24.560	24.750	24.131	33,037,900
2014-02-21	25.570	25.590	24.540	25.080	24.453	44,791,800
2014-02-20	25.350	25.660	25.320	25.490	24.852	23,288,000
2014-02-19	25.420	25.680	25.170	25.420	24.784	27,239,800
2014-02-18	25.190	25.660	25.100	25.420	24.784	34,133,700
2014-02-14	24.890	25.300	24.720	25.080	24.453	32,449,600
2014-02-13	24.840	25.010	24.680	24.910	24.287	23,317,000
2014-02-12	24.910	25.160	24.790	24.890	24.267	23,915,300
2014-02-11	24.850	25.070	24.580	24.710	24.092	21,177,200
2014-02-10	24.640	25.240	24.570	24.870	24.248	28,374,800
2014-02-07	24.370	24.640	23.920	24.510	23.897	47,809,700
2014-02-06	23.510	24.770	23.500	24.110	23.507	65,314,700
2014-02-05	22.950	23.480	22.700	23.310	22.727	26,097,800
2014-02-04	22.950	23.180	22.650	23.000	22.425	20,104,700
2014-02-03	23.000	23.630	22.700	22.810	22.239	36,010,100
2014-01-31	23.100	23.500	23.000	23.040	22.464	29,539,000
2014-01-30	23.110	23.760	22.950	23.450	22.863	32,630,000
2014-01-29	22.840	23.270	22.650	22.710	22.142	21,718,400
2014-01-28	22.890	23.200	22.550	23.050	22.473	27,555,900
2014-01-27	23.100	23.370	22.560	22.900	22.327	30,006,400
2014-01-24	23.500	23.650	22.910	22.920	22.347	30,019,100
2014-01-23	23.310	23.650	23.240	23.640	23.049	29,418,600
2014-01-22	22.800	23.790	22.750	23.650	23.058	31,254,300
2014-01-21	22.400	23.180	22.320	23.120	22.542	29,508,700
2014-01-17	22.900	23.280	22.330	22.380	21.820	46,943,200
2014-01-16	23.480	23.590	22.900	23.130	22.551	28,888,700
2014-01-15	23.720	23.760	23.300	23.330	22.746	26,949,000
2014-01-14	22.870	23.790	22.870	23.670	23.078	33,092,200
2014-01-13	23.700	23.800	23.250	23.330	22.746	27,619,700
2014-01-10	23.390	23.720	23.180	23.710	23.117	33,930,200
2014-01-09	23.600	23.710	22.910	23.240	22.659	42,782,900
2014-01-08	24.200	24.500	23.560	23.870	23.273	93,499,500
2014-01-07	20.890	21.940	20.890	21.730	21.186	67,904,500
2014-01-06	20.970	20.970	20.640	20.670	20.153	38,180,500
2014-01-03	21.200	21.430	20.900	20.970	20.445	34,590,200
2014-01-02	21.680	21.790	21.270	21.660	21.118	26,413,500
2013-12-31	21.410	21.930	21.380	21.750	21.206	25,122,400
2013-12-30	21.450	21.680	21.230	21.300	20.767	19,267,100
2013-12-27	21.930	21.990	21.460	21.520	20.982	19,386,300
2013-12-26	21.830	22.250	21.740	21.740	21.196	17,095,500
2013-12-24	21.630	21.900	21.600	21.820	21.274	12,857,500
2013-12-23	21.440	21.670	21.220	21.490	20.952	40,831,000
2013-12-20	21.800	22.580	21.760	22.170	21.615	49,176,400
2013-12-19	21.730	22.280	21.560	21.620	21.079	37,767,000
2013-12-18	22.490	22.490	20.810	21.810	21.264	106,635,200
2013-12-17	22.850	22.980	22.550	22.920	22.347	26,694,900
2013-12-16	23.170	23.420	22.660	22.770	22.200	35,065,800
2013-12-13	22.730	23.200	22.650	23.080	22.503	31,018,700
2013-12-12	22.680	23.090	22.360	22.540	21.976	52,600,200
2013-12-11	22.470	22.910	22.290	22.500	21.937	52,447,500
2013-12-10	23.120	23.440	22.800	23.140	22.561	41,919,500
2013-12-09	22.660	23.670	22.600	23.120	22.542	65,756,700
2013-12-06	21.970	22.310	21.800	22.310	21.752	32,237,800
2013-12-05	21.860	22.090	21.590	21.650	21.108	30,302,800

← NewerPage 54 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.