Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	6.250	6.260	6.110	6.260	6.103	38,107,000
2012-09-21	6.500	6.520	6.300	6.360	6.201	26,892,900
2012-09-20	6.580	6.600	6.390	6.450	6.289	37,495,900
2012-09-19	6.550	6.720	6.550	6.650	6.484	24,783,700
2012-09-18	6.540	6.570	6.400	6.480	6.318	18,295,100
2012-09-17	6.690	6.740	6.510	6.570	6.406	20,437,100
2012-09-14	6.640	6.800	6.620	6.700	6.532	20,525,400
2012-09-13	6.470	6.660	6.420	6.600	6.435	30,512,400
2012-09-12	6.380	6.480	6.370	6.470	6.308	16,725,000
2012-09-11	6.440	6.480	6.290	6.360	6.201	29,081,200
2012-09-10	6.420	6.490	6.350	6.410	6.250	21,166,500
2012-09-07	6.550	6.570	6.250	6.420	6.259	63,824,900
2012-09-06	6.400	6.700	6.390	6.680	6.513	45,887,300
2012-09-05	6.110	6.210	6.020	6.190	6.035	29,149,500
2012-09-04	6.210	6.220	6.070	6.090	5.938	18,706,900
2012-08-31	6.220	6.300	6.170	6.210	6.055	20,650,100
2012-08-30	6.210	6.260	6.120	6.180	6.025	18,488,300
2012-08-29	6.220	6.290	6.170	6.200	6.045	16,111,300
2012-08-28	6.240	6.300	6.180	6.200	6.045	14,263,800
2012-08-27	6.300	6.310	6.150	6.230	6.074	13,222,300
2012-08-24	6.230	6.310	6.070	6.300	6.142	19,076,600
2012-08-23	6.290	6.300	6.160	6.260	6.103	18,181,300
2012-08-22	6.440	6.480	6.260	6.320	6.162	26,041,200
2012-08-21	6.470	6.630	6.410	6.460	6.298	24,481,500
2012-08-20	6.540	6.600	6.400	6.490	6.328	16,021,800
2012-08-17	6.610	6.690	6.510	6.570	6.406	14,958,900
2012-08-16	6.550	6.670	6.510	6.610	6.445	15,837,900
2012-08-15	6.560	6.590	6.420	6.490	6.328	34,554,600
2012-08-14	6.770	6.780	6.470	6.550	6.386	27,521,900
2012-08-13	6.760	6.780	6.600	6.720	6.552	15,999,100
2012-08-10	6.750	6.850	6.650	6.760	6.591	22,000,700
2012-08-09	6.820	6.920	6.700	6.810	6.640	20,530,400
2012-08-08	6.750	6.940	6.640	6.890	6.718	31,848,700
2012-08-07	6.700	6.980	6.670	6.820	6.649	43,058,500
2012-08-06	6.390	6.640	6.320	6.570	6.406	26,896,900
2012-08-03	6.320	6.450	6.240	6.330	6.172	22,472,200
2012-08-02	6.190	6.300	6.070	6.160	6.006	17,632,000
2012-08-01	6.310	6.420	6.170	6.270	6.113	23,396,400
2012-07-31	6.220	6.500	6.180	6.210	6.055	51,573,800
2012-07-30	6.200	6.240	6.010	6.110	5.957	27,533,800
2012-07-27	6.040	6.300	5.990	6.280	6.123	23,951,500
2012-07-26	5.920	6.080	5.890	5.960	5.811	22,586,300
2012-07-25	5.710	5.930	5.710	5.840	5.694	27,639,700
2012-07-24	5.680	5.760	5.560	5.730	5.587	32,284,100
2012-07-23	5.710	5.800	5.570	5.620	5.479	42,241,400
2012-07-20	5.980	6.130	5.800	5.830	5.684	44,481,200
2012-07-19	5.900	6.010	5.760	5.780	5.635	23,679,200
2012-07-18	5.700	5.960	5.680	5.840	5.694	24,954,300
2012-07-17	6.020	6.080	5.740	5.770	5.626	35,517,600
2012-07-16	6.090	6.100	5.850	6.000	5.850	27,492,500
2012-07-13	6.130	6.240	6.040	6.130	5.977	25,684,400
2012-07-12	6.140	6.180	5.940	6.130	5.977	38,542,700
2012-07-11	6.200	6.250	6.020	6.210	6.055	33,358,600
2012-07-10	6.430	6.480	6.060	6.160	6.006	36,372,300
2012-07-09	6.710	6.820	6.420	6.490	6.328	19,842,000
2012-07-06	6.700	6.750	6.550	6.720	6.552	22,702,200
2012-07-05	6.840	6.910	6.660	6.810	6.640	21,914,500
2012-07-03	6.580	6.930	6.570	6.890	6.718	46,397,000
2012-07-02	6.730	6.820	6.450	6.550	6.386	51,141,600
2012-06-29	6.100	6.320	6.070	6.310	6.152	32,253,900

← NewerPage 60 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.