Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	43.890	44.970	42.660	42.960	41.885	27,519,900
2019-08-22	44.500	45.450	44.050	44.780	43.660	20,599,000
2019-08-21	44.810	45.000	43.900	44.170	43.065	14,973,800
2019-08-20	44.850	44.970	44.040	44.230	43.124	13,191,000
2019-08-19	44.670	45.370	44.340	45.010	43.884	22,613,400
2019-08-16	42.640	43.880	42.550	43.550	42.461	17,914,100
2019-08-15	42.340	42.560	41.500	42.240	41.183	16,104,000
2019-08-14	42.880	43.150	41.660	42.040	40.988	24,657,200
2019-08-13	42.620	45.080	42.510	44.170	43.065	33,040,200
2019-08-12	41.050	42.400	40.970	42.130	41.076	23,969,200
2019-08-09	42.040	42.240	40.870	41.520	40.481	22,900,300
2019-08-08	42.090	42.760	41.670	42.630	41.564	18,567,500
2019-08-07	42.010	42.950	40.700	41.750	40.706	35,604,600
2019-08-06	42.670	43.190	41.690	42.620	41.554	26,857,000
2019-08-05	42.400	42.510	41.360	41.940	40.891	35,172,900
2019-08-02	42.640	44.410	42.220	44.080	42.977	31,954,100
2019-08-01	45.000	45.960	42.840	43.600	42.509	37,906,500
2019-07-31	46.710	46.790	44.440	44.890	43.767	34,493,900
2019-07-30	46.880	47.680	46.200	47.460	46.273	21,301,600
2019-07-29	46.870	46.970	45.850	46.820	45.649	21,939,500
2019-07-26	47.940	48.130	47.090	47.490	46.302	19,676,200
2019-07-25	48.400	48.700	47.590	47.770	46.575	28,127,800
2019-07-24	46.950	48.230	46.820	47.990	46.790	33,169,900
2019-07-23	46.780	47.140	46.230	46.950	45.776	29,354,400
2019-07-22	46.500	47.430	46.310	47.190	46.010	46,042,800
2019-07-19	45.130	46.000	44.630	45.520	44.381	39,328,400
2019-07-18	43.610	44.930	43.500	44.670	43.553	26,456,600
2019-07-17	43.000	43.750	42.600	43.370	42.285	19,539,300
2019-07-16	44.050	44.100	42.930	43.060	41.983	31,238,900
2019-07-15	44.690	45.270	43.710	44.400	43.289	26,623,300
2019-07-12	43.750	44.700	43.360	44.510	43.397	33,257,800
2019-07-11	43.220	43.540	42.440	43.480	42.392	30,392,400
2019-07-10	42.230	44.000	42.040	42.900	41.827	51,625,500
2019-07-09	40.130	41.410	40.080	41.350	40.316	28,254,700
2019-07-08	39.030	40.610	38.940	40.410	39.399	28,148,500
2019-07-05	38.950	39.560	38.800	39.420	38.434	18,408,000
2019-07-03	39.620	39.770	39.170	39.590	38.600	13,479,700
2019-07-02	39.620	40.030	39.030	39.600	38.609	29,774,500
2019-07-01	41.160	41.710	39.740	40.110	39.107	60,928,000
2019-06-28	39.360	39.400	38.050	38.590	37.625	61,402,700
2019-06-27	36.850	38.330	36.510	38.070	37.118	51,612,400
2019-06-26	35.870	37.610	35.700	37.040	36.113	100,271,600
2019-06-25	33.350	33.880	32.610	32.680	31.863	39,590,500
2019-06-24	33.200	34.080	33.020	33.190	32.360	27,306,000
2019-06-21	33.700	33.890	32.730	33.250	32.418	38,858,200
2019-06-20	34.840	35.260	34.020	34.150	33.296	21,691,500
2019-06-19	34.690	34.690	33.710	33.940	33.091	20,436,400
2019-06-18	32.900	34.890	32.900	34.290	33.432	33,727,300
2019-06-17	32.540	32.850	32.140	32.430	31.619	20,050,000
2019-06-14	32.450	32.840	32.240	32.660	31.843	19,715,000
2019-06-13	33.080	33.640	33.010	33.380	32.545	16,586,700
2019-06-12	34.010	34.100	32.730	32.960	32.136	28,746,500
2019-06-11	35.800	35.990	34.750	34.840	33.968	19,208,600
2019-06-10	34.600	35.540	34.520	34.940	34.066	21,728,000
2019-06-07	33.550	34.030	33.220	33.990	33.140	21,430,400
2019-06-06	33.260	33.820	32.940	33.470	32.633	21,088,100
2019-06-05	35.200	35.400	33.040	33.340	32.506	27,070,300
2019-06-04	33.360	34.560	33.100	34.490	33.627	25,076,000
2019-06-03	32.950	33.220	32.470	32.690	31.872	21,174,500
2019-05-31	32.600	33.500	32.520	32.610	31.794	18,607,300

← NewerPage 31 of 79 · 4,732 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.