Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	9.330	9.480	9.190	9.310	9.077	31,547,600
2013-03-19	9.270	9.410	9.090	9.240	9.009	26,663,100
2013-03-18	9.050	9.320	8.980	9.180	8.950	28,917,300
2013-03-15	9.740	9.750	9.270	9.370	9.136	43,397,000
2013-03-14	9.620	9.740	9.580	9.690	9.448	25,192,800
2013-03-13	9.350	9.660	9.350	9.510	9.272	41,491,000
2013-03-12	9.360	9.450	9.200	9.320	9.087	35,260,600
2013-03-11	9.150	9.400	9.000	9.350	9.116	43,535,800
2013-03-08	9.030	9.240	8.920	9.200	8.970	34,822,800
2013-03-07	8.770	8.950	8.710	8.940	8.716	26,147,300
2013-03-06	8.820	8.880	8.640	8.650	8.434	19,929,100
2013-03-05	8.550	8.790	8.520	8.730	8.512	36,701,000
2013-03-04	8.230	8.540	8.200	8.400	8.190	40,980,800
2013-03-01	8.320	8.360	8.200	8.250	8.044	19,215,200
2013-02-28	8.230	8.500	8.220	8.380	8.170	44,039,800
2013-02-27	7.970	8.230	7.950	8.180	7.975	21,590,500
2013-02-26	7.980	8.080	7.850	7.960	7.761	25,972,800
2013-02-25	8.120	8.220	7.880	7.930	7.732	36,297,900
2013-02-22	7.760	8.030	7.720	8.020	7.819	28,722,100
2013-02-21	7.820	7.880	7.640	7.680	7.488	37,865,800
2013-02-20	8.200	8.250	7.860	7.880	7.683	32,447,700
2013-02-19	7.900	8.120	7.880	8.120	7.917	24,703,800
2013-02-15	8.110	8.220	7.890	7.910	7.712	40,145,400
2013-02-14	7.900	8.090	7.860	8.080	7.878	24,535,600
2013-02-13	7.950	7.980	7.850	7.950	7.751	15,371,200
2013-02-12	7.910	7.980	7.850	7.920	7.722	19,868,600
2013-02-11	7.760	7.950	7.720	7.910	7.712	20,221,800
2013-02-08	7.780	7.810	7.660	7.750	7.556	24,731,700
2013-02-07	7.980	8.040	7.630	7.730	7.537	58,974,800
2013-02-06	7.700	8.060	7.700	7.950	7.751	46,545,300
2013-02-05	7.820	7.930	7.670	7.870	7.673	21,156,900
2013-02-04	7.800	8.010	7.730	7.760	7.566	27,028,200
2013-02-01	7.650	7.840	7.650	7.830	7.634	18,710,800
2013-01-31	7.640	7.700	7.540	7.560	7.371	25,680,800
2013-01-30	7.580	7.730	7.550	7.650	7.459	21,175,000
2013-01-29	7.810	7.820	7.540	7.580	7.390	35,140,300
2013-01-28	7.890	7.990	7.780	7.820	7.624	20,638,000
2013-01-25	7.890	8.080	7.830	7.870	7.673	30,082,500
2013-01-24	7.720	7.890	7.700	7.830	7.634	18,816,000
2013-01-23	7.880	7.900	7.680	7.780	7.585	23,846,100
2013-01-22	7.840	7.930	7.700	7.840	7.644	23,287,200
2013-01-18	7.810	7.990	7.790	7.890	7.693	33,156,900
2013-01-17	7.700	7.870	7.700	7.810	7.615	28,642,800
2013-01-16	7.630	7.750	7.590	7.670	7.478	18,978,000
2013-01-15	7.540	7.620	7.430	7.600	7.410	20,793,800
2013-01-14	7.500	7.690	7.460	7.600	7.410	31,488,200
2013-01-11	7.390	7.560	7.300	7.540	7.351	25,837,200
2013-01-10	7.370	7.440	7.280	7.420	7.234	18,685,600
2013-01-09	7.250	7.380	7.240	7.310	7.127	20,647,500
2013-01-08	7.140	7.290	7.060	7.230	7.049	30,791,800
2013-01-07	7.060	7.280	7.030	7.180	7.000	31,133,300
2013-01-04	6.950	6.960	6.850	6.960	6.786	18,802,700
2013-01-03	6.640	6.970	6.610	6.900	6.727	39,091,500
2013-01-02	6.600	6.670	6.450	6.630	6.464	29,556,500
2012-12-31	6.140	6.360	6.110	6.340	6.181	18,787,600
2012-12-28	6.160	6.280	6.110	6.130	5.977	15,127,400
2012-12-27	6.180	6.260	6.070	6.220	6.064	18,455,400
2012-12-26	6.230	6.340	6.170	6.180	6.025	10,342,300
2012-12-24	6.380	6.380	6.180	6.230	6.074	6,840,000
2012-12-21	6.480	6.490	6.180	6.320	6.162	58,144,400

← NewerPage 58 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.