Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	47.740	48.730	47.440	48.200	46.994	17,353,500
2020-05-08	47.290	48.460	47.290	48.250	47.043	17,437,100
2020-05-07	47.120	47.500	46.340	46.590	45.425	16,372,100
2020-05-06	46.070	47.120	45.920	46.080	44.927	22,011,900
2020-05-05	45.450	46.950	45.110	45.410	44.274	21,007,500
2020-05-04	44.190	44.690	43.610	44.460	43.348	21,377,100
2020-05-01	46.360	46.920	44.520	45.060	43.933	28,194,000
2020-04-30	49.480	49.580	47.370	47.890	46.692	28,585,400
2020-04-29	46.580	50.140	46.330	49.830	48.583	35,743,000
2020-04-28	46.210	47.690	45.280	45.310	44.177	25,234,900
2020-04-27	45.000	45.390	44.580	45.280	44.147	16,667,200
2020-04-24	43.800	44.320	42.980	44.160	43.055	16,581,800
2020-04-23	43.820	44.720	43.420	43.770	42.675	22,273,100
2020-04-22	43.110	44.200	42.750	43.910	42.812	21,346,600
2020-04-21	43.000	43.070	41.190	41.410	40.374	32,482,200
2020-04-20	44.520	45.080	43.300	43.400	42.314	30,463,300
2020-04-17	46.780	46.890	44.850	45.700	44.557	23,388,300
2020-04-16	47.020	47.200	44.660	45.530	44.391	26,589,000
2020-04-15	46.400	46.660	45.640	46.430	45.269	22,389,400
2020-04-14	47.000	48.380	46.620	47.620	46.429	25,738,000
2020-04-13	44.900	46.390	44.390	46.170	45.015	30,449,900
2020-04-09	49.300	49.810	45.350	46.130	44.976	39,799,400
2020-04-08	47.080	48.690	46.800	48.290	47.082	27,694,400
2020-04-07	48.090	48.370	46.040	46.540	45.376	34,646,400
2020-04-06	43.350	46.690	43.340	46.370	45.210	37,899,100
2020-04-03	40.970	41.860	40.550	41.220	40.189	28,522,400
2020-04-02	39.790	41.590	39.520	41.090	40.062	31,457,700
2020-04-01	40.550	42.300	39.330	39.890	38.892	37,452,800
2020-03-31	44.400	45.170	41.910	42.060	41.008	36,723,700
2020-03-30	44.170	45.570	43.150	44.520	43.406	33,763,900
2020-03-27	43.250	45.280	42.310	43.480	42.392	39,791,500
2020-03-26	44.900	45.750	43.330	44.790	43.670	62,450,700
2020-03-25	43.910	44.880	40.030	42.500	41.437	54,091,000
2020-03-24	41.820	44.420	41.140	43.270	42.188	45,588,000
2020-03-23	36.990	39.470	35.690	38.250	37.293	45,286,000
2020-03-20	37.770	38.590	35.840	36.110	35.207	37,667,400
2020-03-19	34.660	37.300	33.650	36.290	35.382	31,015,200
2020-03-18	34.260	36.560	31.130	34.690	33.822	36,519,000
2020-03-17	35.490	39.130	34.020	37.380	36.445	34,869,000
2020-03-16	37.350	39.140	34.450	34.470	33.608	36,879,100
2020-03-13	41.570	43.020	38.350	42.990	41.915	35,264,800
2020-03-12	39.400	42.540	38.000	38.810	37.839	40,117,200
2020-03-11	46.200	46.320	42.850	43.720	42.626	38,483,800
2020-03-10	48.150	48.260	45.290	47.860	46.663	31,652,900
2020-03-09	45.480	48.600	44.920	45.970	44.820	31,260,800
2020-03-06	52.200	53.190	50.000	51.470	50.182	30,313,700
2020-03-05	53.450	55.610	53.340	53.720	52.376	26,223,000
2020-03-04	53.020	55.380	52.210	55.290	53.907	28,222,000
2020-03-03	54.600	55.400	51.100	51.800	50.504	36,893,200
2020-03-02	53.200	54.690	52.100	54.590	53.224	33,272,700
2020-02-28	48.650	52.920	48.390	52.560	51.245	40,121,300
2020-02-27	50.630	52.850	49.990	50.580	49.315	36,349,200
2020-02-26	52.650	54.270	51.880	52.370	51.060	28,075,600
2020-02-25	54.840	55.450	51.550	52.100	50.797	41,894,200
2020-02-24	53.310	55.460	52.610	55.010	53.634	33,321,100
2020-02-21	58.630	58.730	55.890	56.990	55.564	27,038,900
2020-02-20	59.880	59.990	57.690	59.000	57.524	20,797,100
2020-02-19	58.580	60.250	58.560	59.990	58.489	23,335,500
2020-02-18	57.070	58.040	56.620	57.750	56.305	21,513,200
2020-02-14	60.160	60.560	58.260	58.500	57.037	20,920,200

← NewerPage 28 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.