Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	15.900	16.650	15.870	16.260	15.853	80,821,300
2013-09-09	15.400	15.690	15.300	15.620	15.229	32,745,800
2013-09-06	15.240	15.360	14.960	15.260	14.878	38,111,000
2013-09-05	14.950	15.210	14.940	15.170	14.791	38,713,900
2013-09-04	14.970	15.270	14.440	14.750	14.381	117,540,600
2013-09-03	13.780	14.150	13.700	14.010	13.660	37,060,500
2013-08-30	13.590	13.680	13.300	13.570	13.231	22,278,600
2013-08-29	13.230	13.740	13.230	13.570	13.231	23,787,700
2013-08-28	13.180	13.350	13.060	13.240	12.909	36,138,600
2013-08-27	13.560	13.590	13.050	13.180	12.850	39,898,700
2013-08-26	13.900	13.920	13.720	13.780	13.435	16,331,500
2013-08-23	13.910	13.930	13.730	13.860	13.513	15,663,000
2013-08-22	13.750	14.080	13.740	13.860	13.513	15,091,700
2013-08-21	13.810	13.900	13.560	13.630	13.289	29,709,100
2013-08-20	13.810	13.910	13.650	13.800	13.455	24,379,600
2013-08-19	14.000	14.030	13.770	13.800	13.455	25,506,900
2013-08-16	14.170	14.350	13.950	14.010	13.660	30,624,000
2013-08-15	14.410	14.410	13.970	14.130	13.777	53,528,900
2013-08-14	14.820	15.070	14.570	14.820	14.449	47,850,600
2013-08-13	14.140	14.980	14.080	14.970	14.596	84,457,700
2013-08-12	13.950	14.160	13.770	13.830	13.484	35,376,800
2013-08-09	13.750	14.520	13.740	13.990	13.640	64,619,700
2013-08-08	13.810	14.050	13.610	13.950	13.601	39,511,800
2013-08-07	14.000	14.040	13.600	13.810	13.465	34,736,800
2013-08-06	14.160	14.240	13.940	14.140	13.786	29,094,900
2013-08-05	13.510	14.180	13.500	14.170	13.816	43,741,000
2013-08-02	13.500	13.600	13.330	13.500	13.162	26,500,600
2013-08-01	13.380	13.630	13.300	13.570	13.231	32,858,900
2013-07-31	12.670	13.290	12.650	13.240	12.909	45,062,600
2013-07-30	12.500	12.690	12.310	12.600	12.285	48,759,000
2013-07-29	12.670	12.870	12.390	12.470	12.158	40,786,800
2013-07-26	13.060	13.100	12.510	12.590	12.275	68,782,400
2013-07-25	12.950	13.430	12.800	13.290	12.958	42,692,600
2013-07-24	13.800	13.830	13.080	13.110	12.782	46,712,000
2013-07-23	13.890	14.060	13.620	13.640	13.299	38,691,100
2013-07-22	13.620	13.910	13.620	13.830	13.484	24,337,500
2013-07-19	13.670	13.730	13.440	13.730	13.387	27,734,400
2013-07-18	13.790	13.860	13.630	13.690	13.348	38,727,500
2013-07-17	13.450	13.720	13.360	13.590	13.250	32,539,300
2013-07-16	13.160	13.410	13.100	13.380	13.045	42,885,300
2013-07-15	12.760	13.190	12.650	13.070	12.743	30,926,300
2013-07-12	12.740	12.850	12.570	12.690	12.373	33,419,400
2013-07-11	12.870	12.880	12.470	12.700	12.382	52,215,600
2013-07-10	12.930	13.240	12.470	12.550	12.236	89,592,900
2013-07-09	14.080	14.140	13.080	13.140	12.811	91,816,900
2013-07-08	14.360	14.360	13.870	14.030	13.679	53,084,600
2013-07-05	14.270	14.370	14.120	14.310	13.952	29,746,900
2013-07-03	14.290	14.290	14.110	14.140	13.786	24,489,300
2013-07-02	14.030	14.330	13.850	14.310	13.952	61,198,800
2013-07-01	14.470	14.600	14.180	14.270	13.913	33,909,600
2013-06-28	14.300	14.470	14.020	14.330	13.972	36,612,300
2013-06-27	14.300	14.530	14.270	14.340	13.981	38,747,100
2013-06-26	13.890	14.310	13.870	14.180	13.825	44,886,100
2013-06-25	13.740	13.820	13.420	13.750	13.406	32,876,400
2013-06-24	13.810	13.870	13.160	13.460	13.123	68,189,200
2013-06-21	13.850	14.050	13.700	13.900	13.552	73,389,200
2013-06-20	13.480	13.810	13.190	13.540	13.201	75,247,900
2013-06-19	13.820	14.110	13.640	13.970	13.621	83,958,500
2013-06-18	13.340	13.760	13.310	13.750	13.406	57,594,500
2013-06-17	13.160	13.500	13.080	13.240	12.909	50,588,300

← NewerPage 56 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.