Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	6.840	6.870	6.730	6.790	6.620	19,997,000
2012-12-19	6.710	6.870	6.700	6.820	6.649	25,576,000
2012-12-18	6.620	6.710	6.550	6.700	6.532	28,810,700
2012-12-17	6.850	6.900	6.540	6.610	6.445	34,772,400
2012-12-14	6.740	6.890	6.690	6.850	6.679	23,368,900
2012-12-13	6.740	6.800	6.620	6.660	6.493	24,047,400
2012-12-12	6.860	6.860	6.640	6.710	6.542	28,353,700
2012-12-11	6.700	6.840	6.630	6.770	6.601	24,442,700
2012-12-10	6.450	6.730	6.430	6.670	6.503	32,458,100
2012-12-07	6.420	6.510	6.350	6.440	6.279	22,046,900
2012-12-06	6.150	6.420	6.100	6.410	6.250	30,376,200
2012-12-05	6.050	6.200	6.020	6.180	6.025	18,644,200
2012-12-04	6.000	6.050	5.920	6.040	5.889	20,645,500
2012-12-03	6.020	6.030	5.900	5.930	5.782	15,082,300
2012-11-30	5.880	5.980	5.850	5.970	5.821	20,270,200
2012-11-29	5.800	5.920	5.740	5.910	5.762	25,011,800
2012-11-28	5.620	5.790	5.580	5.770	5.626	24,166,600
2012-11-27	5.710	5.780	5.650	5.680	5.538	34,241,300
2012-11-26	5.680	5.790	5.620	5.700	5.557	29,431,300
2012-11-23	5.570	5.710	5.540	5.680	5.538	13,674,700
2012-11-21	5.530	5.560	5.460	5.520	5.382	17,426,100
2012-11-20	5.480	5.590	5.450	5.560	5.421	17,348,700
2012-11-19	5.560	5.670	5.510	5.540	5.401	28,105,900
2012-11-16	5.480	5.520	5.330	5.470	5.333	25,895,300
2012-11-15	5.640	5.640	5.410	5.470	5.333	19,620,000
2012-11-14	5.790	5.820	5.520	5.560	5.421	21,264,400
2012-11-13	5.470	5.810	5.460	5.740	5.596	29,127,300
2012-11-12	5.630	5.690	5.500	5.570	5.431	19,265,200
2012-11-09	5.690	5.800	5.590	5.620	5.479	22,103,800
2012-11-08	5.870	5.930	5.660	5.690	5.548	30,618,500
2012-11-07	5.940	6.020	5.760	5.910	5.762	39,729,900
2012-11-06	5.880	6.090	5.860	6.090	5.938	46,489,800
2012-11-05	5.700	5.880	5.630	5.840	5.694	20,052,000
2012-11-02	5.820	5.870	5.650	5.710	5.567	24,445,700
2012-11-01	5.520	5.800	5.510	5.790	5.645	20,757,200
2012-10-31	5.540	5.650	5.380	5.430	5.294	18,546,200
2012-10-26	5.600	5.690	5.410	5.470	5.333	28,145,300
2012-10-25	5.200	5.710	5.180	5.690	5.548	46,181,100
2012-10-24	5.470	5.500	5.160	5.170	5.041	35,474,400
2012-10-23	5.350	5.490	5.290	5.410	5.275	36,240,300
2012-10-22	5.460	5.470	5.350	5.440	5.304	26,365,300
2012-10-19	5.760	5.770	5.440	5.450	5.314	23,348,000
2012-10-18	5.780	5.820	5.650	5.650	5.509	16,866,700
2012-10-17	5.750	5.850	5.670	5.780	5.635	16,544,400
2012-10-16	5.720	5.800	5.670	5.780	5.635	16,460,300
2012-10-15	5.760	5.760	5.640	5.720	5.577	15,011,600
2012-10-12	5.760	5.800	5.630	5.670	5.528	20,027,100
2012-10-11	5.770	5.790	5.670	5.750	5.606	23,649,500
2012-10-10	5.790	5.800	5.640	5.760	5.616	16,794,300
2012-10-09	5.830	5.860	5.700	5.760	5.616	16,388,700
2012-10-08	5.830	5.900	5.800	5.850	5.704	11,144,500
2012-10-05	5.910	6.030	5.850	5.890	5.743	17,263,600
2012-10-04	5.840	5.890	5.770	5.880	5.733	14,778,900
2012-10-03	5.880	5.900	5.770	5.840	5.694	14,783,500
2012-10-02	5.810	5.850	5.740	5.840	5.694	20,219,900
2012-10-01	6.070	6.100	5.720	5.770	5.626	40,669,400
2012-09-28	6.050	6.240	5.970	5.980	5.830	41,019,800
2012-09-27	6.010	6.070	5.900	6.020	5.869	38,639,200
2012-09-26	6.100	6.100	5.870	5.940	5.791	33,656,700
2012-09-25	6.350	6.360	6.090	6.110	5.957	36,271,200

← NewerPage 59 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.