Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	74.660	75.920	73.770	75.390	73.504	14,855,800
2021-07-19	73.840	74.680	73.200	74.580	72.714	23,436,900
2021-07-16	77.160	77.610	74.840	75.010	73.134	19,132,100
2021-07-15	78.340	78.460	76.340	76.920	74.996	16,616,800
2021-07-14	79.350	80.760	78.320	78.490	76.527	15,952,300
2021-07-13	79.280	79.500	78.100	78.450	76.488	14,263,400
2021-07-12	78.750	79.730	77.710	79.560	77.570	12,639,300
2021-07-09	77.410	78.950	76.730	78.740	76.770	15,441,100
2021-07-08	76.250	77.880	75.960	77.110	75.181	23,114,500
2021-07-07	81.690	81.810	77.950	78.220	76.263	23,026,900
2021-07-06	80.790	81.540	79.760	81.080	79.052	21,126,500
2021-07-02	80.610	80.890	78.890	80.330	78.320	22,685,500
2021-07-01	82.240	82.250	79.910	80.110	78.106	53,299,000
2021-06-30	84.850	85.400	83.430	84.980	82.854	40,670,800
2021-06-29	83.540	83.840	81.870	82.930	80.855	18,530,800
2021-06-28	82.630	83.600	82.160	83.380	81.294	18,365,500
2021-06-25	81.570	82.840	81.090	82.030	79.978	19,603,800
2021-06-24	80.430	80.900	79.920	80.580	78.564	15,721,000
2021-06-23	78.100	79.870	78.070	79.020	77.043	16,662,200
2021-06-22	77.610	78.280	77.050	77.660	75.717	16,771,800
2021-06-21	76.850	77.290	75.710	77.070	75.142	19,810,100
2021-06-18	78.900	79.280	76.130	76.950	75.025	39,881,500
2021-06-17	79.700	81.440	79.360	80.640	78.623	16,003,900
2021-06-16	82.730	83.110	80.120	80.490	78.476	18,116,400
2021-06-15	80.640	82.910	79.920	82.180	80.124	22,308,600
2021-06-14	79.500	80.940	79.370	80.490	78.476	14,303,000
2021-06-11	80.070	80.760	79.210	79.340	77.355	12,675,700
2021-06-10	79.400	80.840	78.530	79.280	77.297	22,683,300
2021-06-09	80.170	80.560	78.520	78.660	76.692	21,434,900
2021-06-08	84.970	84.980	80.010	80.530	78.515	29,666,500
2021-06-07	83.190	84.230	82.650	84.040	81.938	9,006,400
2021-06-04	82.970	84.370	82.850	83.760	81.665	12,591,100
2021-06-03	83.680	84.070	81.890	82.030	79.978	14,742,100
2021-06-02	84.390	84.820	83.450	84.340	82.230	10,314,200
2021-06-01	84.920	85.760	83.620	84.150	82.045	11,067,200
2021-05-28	84.220	84.730	83.220	84.140	82.035	11,330,300
2021-05-27	82.460	84.750	82.330	83.930	81.830	22,286,500
2021-05-26	81.580	82.440	81.020	82.240	80.183	12,609,800
2021-05-25	83.570	83.710	79.710	81.230	79.198	26,272,100
2021-05-24	81.420	83.620	81.360	82.900	80.826	15,730,400
2021-05-21	81.770	81.990	80.370	80.720	78.701	13,076,900
2021-05-20	80.500	81.490	79.520	81.130	79.100	17,123,000
2021-05-19	77.210	80.270	76.160	79.930	77.931	27,300,000
2021-05-18	80.550	80.920	78.800	78.880	76.907	20,893,800
2021-05-17	79.100	80.420	77.720	80.390	78.379	15,011,500
2021-05-14	78.790	80.150	77.080	79.700	77.706	18,241,100
2021-05-13	77.970	78.860	76.530	77.190	75.259	20,153,800
2021-05-12	79.140	79.970	76.410	76.800	74.879	23,472,600
2021-05-11	77.270	80.760	76.820	80.680	78.662	23,227,800
2021-05-10	84.950	85.000	80.800	80.850	78.827	24,862,900
2021-05-07	85.910	86.320	84.990	85.980	83.829	12,746,100
2021-05-06	84.870	85.120	83.280	84.800	82.679	13,716,900
2021-05-05	85.490	85.950	84.030	85.150	83.020	13,172,100
2021-05-04	84.140	85.440	82.030	84.410	82.298	17,850,500
2021-05-03	86.970	87.010	83.870	85.020	82.893	16,300,400
2021-04-30	86.930	88.480	85.560	86.070	83.917	14,548,100
2021-04-29	87.720	88.090	85.550	88.060	85.857	16,463,300
2021-04-28	87.660	87.760	85.350	86.030	83.878	19,433,500
2021-04-27	89.330	90.190	88.030	89.460	87.222	17,681,000
2021-04-26	86.470	88.300	86.110	87.840	85.643	14,757,700

← NewerPage 23 of 79 · 4,731 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.