Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	13.080	13.160	12.640	12.760	12.441	29,740,300
2013-06-13	12.530	12.920	12.470	12.910	12.587	30,212,000
2013-06-12	12.980	13.120	12.460	12.490	12.178	34,199,300
2013-06-11	12.870	13.200	12.630	12.810	12.490	49,707,600
2013-06-10	12.640	13.080	12.640	12.950	12.626	40,488,200
2013-06-07	12.560	12.720	12.370	12.650	12.334	32,419,000
2013-06-06	12.180	12.540	12.140	12.350	12.041	47,860,200
2013-06-05	11.690	12.140	11.670	12.020	11.719	40,890,700
2013-06-04	11.730	12.000	11.650	11.710	11.417	26,370,500
2013-06-03	11.740	11.990	11.410	11.730	11.437	26,382,900
2013-05-31	11.830	11.910	11.680	11.680	11.388	23,852,400
2013-05-30	11.810	11.990	11.750	11.890	11.593	25,785,400
2013-05-29	11.690	11.920	11.600	11.830	11.534	25,205,300
2013-05-28	11.740	11.880	11.690	11.780	11.485	25,633,800
2013-05-24	11.300	11.660	11.290	11.590	11.300	28,601,200
2013-05-23	10.730	11.490	10.570	11.390	11.105	57,163,600
2013-05-22	11.230	11.680	10.800	10.920	10.647	51,844,400
2013-05-21	11.210	11.320	11.160	11.230	10.949	18,960,900
2013-05-20	11.310	11.400	11.080	11.210	10.930	24,658,400
2013-05-17	11.160	11.420	11.130	11.310	11.027	30,543,500
2013-05-16	10.930	11.260	10.930	11.060	10.783	35,917,300
2013-05-15	10.680	11.000	10.630	10.870	10.598	25,065,200
2013-05-14	10.700	10.710	10.520	10.650	10.384	20,576,300
2013-05-13	10.750	10.810	10.600	10.660	10.393	22,562,900
2013-05-10	10.600	10.900	10.600	10.820	10.549	35,312,700
2013-05-09	10.220	10.750	10.210	10.710	10.442	46,665,700
2013-05-08	9.920	10.260	9.820	10.240	9.984	37,045,600
2013-05-07	9.800	9.980	9.660	9.970	9.721	26,888,100
2013-05-06	9.730	9.940	9.700	9.760	9.516	21,108,200
2013-05-03	9.450	9.700	9.430	9.630	9.389	23,335,200
2013-05-02	9.100	9.360	9.070	9.320	9.087	26,660,200
2013-05-01	9.420	9.470	9.150	9.200	8.970	29,159,700
2013-04-30	9.410	9.460	9.190	9.420	9.184	27,791,600
2013-04-29	9.480	9.500	9.340	9.350	9.116	17,186,600
2013-04-26	9.500	9.730	9.410	9.430	9.194	20,556,000
2013-04-25	9.360	9.640	9.320	9.530	9.292	28,185,700
2013-04-24	9.400	9.500	9.310	9.420	9.184	21,298,900
2013-04-23	9.400	9.490	9.270	9.420	9.184	24,320,300
2013-04-22	9.360	9.430	9.140	9.310	9.077	25,020,600
2013-04-19	9.260	9.470	9.100	9.350	9.116	32,770,600
2013-04-18	9.530	9.580	9.110	9.230	8.999	34,728,800
2013-04-17	9.740	9.760	9.350	9.390	9.155	37,553,400
2013-04-16	9.780	9.890	9.700	9.870	9.623	28,029,600
2013-04-15	9.930	9.960	9.560	9.560	9.321	28,377,200
2013-04-12	9.920	10.090	9.830	10.010	9.760	19,487,800
2013-04-11	9.910	10.150	9.770	9.980	9.730	28,744,300
2013-04-10	9.640	10.220	9.630	10.090	9.838	49,796,900
2013-04-09	9.450	9.670	9.390	9.570	9.331	21,306,900
2013-04-08	9.290	9.410	9.060	9.390	9.155	27,065,000
2013-04-05	9.150	9.590	9.120	9.310	9.077	41,684,200
2013-04-04	9.090	9.330	9.040	9.310	9.077	30,485,200
2013-04-03	9.350	9.450	9.050	9.100	8.872	31,012,800
2013-04-02	9.510	9.710	9.250	9.300	9.067	36,023,200
2013-04-01	9.970	9.980	9.340	9.380	9.145	44,911,900
2013-03-28	10.010	10.030	9.870	9.980	9.730	21,787,500
2013-03-27	9.760	10.040	9.680	9.960	9.711	27,592,700
2013-03-26	9.920	10.100	9.800	9.920	9.672	29,906,700
2013-03-25	10.010	10.130	9.780	9.880	9.633	39,368,000
2013-03-22	9.750	10.270	9.730	10.040	9.789	99,807,600
2013-03-21	9.350	9.370	9.070	9.070	8.843	39,419,600

← NewerPage 57 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.