Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	40.250	40.670	39.510	39.990	38.990	28,798,800
2019-03-04	41.880	42.150	40.640	41.060	40.033	27,047,800
2019-03-01	41.640	42.560	41.110	41.580	40.540	26,755,800
2019-02-28	40.200	41.150	39.800	40.880	39.857	25,777,900
2019-02-27	42.620	42.760	41.010	41.320	40.286	29,522,200
2019-02-26	42.350	43.150	42.290	42.960	41.885	18,051,500
2019-02-25	43.810	43.990	42.700	42.750	41.681	25,233,700
2019-02-22	42.080	42.570	41.830	42.570	41.505	22,834,300
2019-02-21	42.470	42.870	41.420	41.530	40.491	24,048,800
2019-02-20	42.310	43.260	42.130	42.210	41.154	28,048,700
2019-02-19	41.700	42.490	41.500	41.960	40.910	25,575,900
2019-02-15	42.270	42.400	41.420	41.990	40.940	28,968,400
2019-02-14	41.390	43.160	41.310	42.230	41.174	41,759,200
2019-02-13	40.850	42.280	40.800	41.680	40.637	50,101,700
2019-02-12	39.390	40.770	39.240	40.400	39.389	43,587,900
2019-02-11	38.600	38.870	37.360	38.580	37.615	30,356,500
2019-02-08	37.800	38.780	37.450	38.580	37.615	35,573,200
2019-02-07	40.810	41.050	38.910	39.380	38.395	40,396,400
2019-02-06	40.400	41.960	40.370	41.520	40.481	47,472,600
2019-02-05	39.240	40.330	39.170	39.370	38.385	25,094,000
2019-02-04	39.550	39.610	38.510	39.470	38.483	30,851,500
2019-02-01	38.310	39.860	38.230	39.600	38.609	36,839,900
2019-01-31	37.630	38.820	37.280	38.220	37.264	34,130,500
2019-01-30	38.300	38.760	37.590	38.240	37.283	32,848,100
2019-01-29	38.280	38.980	37.250	37.390	36.455	30,331,000
2019-01-28	36.950	38.960	36.650	38.080	37.127	44,213,000
2019-01-25	38.090	39.310	37.500	38.960	37.985	61,032,300
2019-01-24	35.310	37.440	35.100	36.590	35.675	65,094,800
2019-01-23	34.110	34.690	33.440	34.240	33.383	31,011,600
2019-01-22	35.250	35.250	33.550	33.870	33.023	37,021,900
2019-01-18	34.230	36.190	34.060	35.760	34.865	44,872,400
2019-01-17	33.230	34.200	32.660	33.880	33.033	29,398,500
2019-01-16	34.040	34.330	33.530	33.580	32.740	24,890,900
2019-01-15	35.020	35.230	33.650	33.990	33.140	30,633,600
2019-01-14	34.720	34.920	34.260	34.670	33.803	34,612,000
2019-01-11	35.420	36.730	35.010	36.010	35.109	30,469,800
2019-01-10	35.260	35.950	35.080	35.910	35.012	24,437,400
2019-01-09	34.970	36.290	34.920	35.440	34.553	54,147,900
2019-01-08	34.550	34.590	32.810	33.740	32.896	33,434,100
2019-01-07	33.700	34.450	33.310	34.000	33.149	44,841,500
2019-01-04	31.660	33.040	31.550	32.700	31.882	28,557,300
2019-01-03	31.820	32.150	30.860	31.000	30.225	29,145,500
2019-01-02	31.000	33.080	30.750	32.750	31.931	26,004,300
2018-12-31	31.990	32.400	31.460	31.730	30.936	21,392,100
2018-12-28	32.000	32.280	31.400	31.570	30.780	29,873,400
2018-12-27	30.410	32.010	30.230	31.930	31.131	39,858,300
2018-12-26	29.340	30.910	28.390	30.890	30.117	45,711,000
2018-12-24	29.860	30.350	29.000	29.020	28.294	23,771,800
2018-12-21	31.680	32.050	30.110	30.320	29.562	54,630,500
2018-12-20	31.600	32.900	30.860	31.280	30.498	60,427,600
2018-12-19	31.660	33.580	31.270	31.410	30.624	106,669,600
2018-12-18	34.390	34.940	33.970	34.110	33.257	46,135,400
2018-12-17	34.160	35.220	33.600	33.880	33.033	30,891,000
2018-12-14	34.440	35.450	34.060	34.200	33.344	28,922,100
2018-12-13	36.290	36.370	34.760	35.020	34.144	23,825,400
2018-12-12	35.940	36.610	35.400	36.030	35.129	26,642,500
2018-12-11	35.590	36.260	35.100	35.210	34.329	26,238,800
2018-12-10	34.830	35.720	34.530	34.800	33.929	33,979,700
2018-12-07	37.620	37.620	35.210	35.310	34.427	30,619,800
2018-12-06	35.660	37.680	35.130	37.670	36.728	37,494,400

← NewerPage 33 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.