Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	21.680	21.930	21.410	21.760	21.216	34,609,000
2013-12-03	21.440	21.900	21.330	21.830	21.284	43,553,100
2013-12-02	21.100	21.640	20.960	21.270	20.738	34,102,800
2013-11-29	21.300	21.310	20.900	21.100	20.572	20,081,800
2013-11-27	20.410	21.190	20.290	21.170	20.640	40,572,700
2013-11-26	19.930	20.410	19.830	20.310	19.802	33,585,000
2013-11-25	20.440	20.500	19.710	19.860	19.363	33,866,000
2013-11-22	19.910	20.320	19.660	20.190	19.685	40,144,800
2013-11-21	19.040	20.110	18.960	19.990	19.490	93,347,300
2013-11-20	19.190	19.220	18.510	18.800	18.330	44,809,000
2013-11-19	19.350	19.870	19.050	19.060	18.583	51,853,700
2013-11-18	19.580	19.880	19.090	19.290	18.807	47,549,900
2013-11-15	19.380	19.830	19.220	19.460	18.973	51,592,800
2013-11-14	18.910	19.200	18.900	19.190	18.710	31,418,000
2013-11-13	18.470	18.990	18.420	18.920	18.447	38,821,200
2013-11-12	18.170	18.670	18.120	18.630	18.164	32,224,800
2013-11-11	18.040	18.280	17.900	18.270	17.813	36,990,400
2013-11-08	17.700	18.120	17.610	18.110	17.657	33,201,300
2013-11-07	17.830	18.160	17.580	17.720	17.277	54,192,000
2013-11-06	17.770	17.820	17.390	17.500	17.062	21,799,500
2013-11-05	17.740	17.790	17.490	17.670	17.228	23,797,000
2013-11-04	17.620	17.990	17.520	17.890	17.443	37,798,300
2013-11-01	17.750	17.910	17.430	17.580	17.140	41,364,500
2013-10-31	17.280	17.800	17.180	17.680	17.238	42,547,400
2013-10-30	17.610	17.640	17.270	17.390	16.955	32,373,200
2013-10-29	17.020	17.500	16.930	17.500	17.062	51,381,400
2013-10-28	16.520	16.750	16.300	16.720	16.302	19,926,900
2013-10-25	16.920	16.990	16.520	16.580	16.165	28,678,300
2013-10-24	16.430	16.920	16.400	16.830	16.409	30,291,300
2013-10-23	16.490	16.590	16.350	16.550	16.136	39,244,600
2013-10-22	16.700	16.940	16.400	16.760	16.341	48,362,800
2013-10-21	17.030	17.140	16.510	16.570	16.156	44,886,200
2013-10-18	17.170	17.250	16.960	17.030	16.604	34,970,600
2013-10-17	17.000	17.160	16.740	17.150	16.721	40,714,800
2013-10-16	17.080	17.300	16.910	16.960	16.536	49,096,400
2013-10-15	17.080	17.430	16.840	16.920	16.497	63,043,900
2013-10-14	16.570	17.150	16.170	17.070	16.643	62,909,500
2013-10-11	17.890	18.010	16.560	16.840	16.419	153,906,100
2013-10-10	18.360	18.590	18.060	18.430	17.969	78,690,500
2013-10-09	18.030	18.450	17.150	18.150	17.696	67,714,300
2013-10-08	18.600	18.650	17.730	17.930	17.482	57,008,600
2013-10-07	18.770	18.850	18.480	18.490	18.028	61,970,900
2013-10-04	18.080	18.550	18.010	18.470	18.008	48,080,600
2013-10-03	17.940	18.100	17.370	18.020	17.569	59,041,700
2013-10-02	17.650	18.130	17.550	17.660	17.218	49,128,100
2013-10-01	17.540	17.750	17.340	17.610	17.170	32,979,500
2013-09-30	17.320	17.640	17.140	17.470	17.033	30,082,400
2013-09-27	17.470	17.950	17.410	17.620	17.179	45,015,600
2013-09-26	17.320	17.530	17.180	17.470	17.033	49,153,400
2013-09-25	17.060	17.330	16.940	16.970	16.546	44,413,400
2013-09-24	17.130	17.160	16.830	17.040	16.614	34,793,100
2013-09-23	17.230	17.350	16.740	17.050	16.624	30,442,400
2013-09-20	17.240	17.490	17.130	17.230	16.799	30,036,800
2013-09-19	17.510	17.590	17.020	17.160	16.731	43,702,900
2013-09-18	16.880	17.300	16.820	17.270	16.838	43,515,600
2013-09-17	16.470	16.860	16.230	16.840	16.419	32,439,700
2013-09-16	16.540	16.690	16.410	16.440	16.029	35,709,000
2013-09-13	16.000	16.240	15.670	16.200	15.795	55,788,100
2013-09-12	16.520	16.850	16.140	16.200	15.795	55,883,900
2013-09-11	16.300	16.600	16.000	16.490	16.078	48,497,900

← NewerPage 55 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.