Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	5.630	5.980	5.600	5.970	5.821	34,680,300
2012-06-27	5.630	5.740	5.560	5.720	5.577	13,836,100
2012-06-26	5.610	5.690	5.520	5.630	5.489	17,684,200
2012-06-25	5.660	5.730	5.550	5.590	5.450	19,795,900
2012-06-22	5.680	5.750	5.530	5.740	5.596	33,486,500
2012-06-21	5.920	5.970	5.610	5.650	5.509	51,272,200
2012-06-20	6.120	6.200	6.000	6.120	5.967	30,272,100
2012-06-19	6.020	6.150	5.980	6.100	5.947	22,652,800
2012-06-18	5.810	6.000	5.810	5.940	5.791	19,383,900
2012-06-15	5.770	5.900	5.690	5.890	5.743	27,553,500
2012-06-14	5.850	5.890	5.650	5.760	5.616	32,597,900
2012-06-13	5.910	5.990	5.810	5.860	5.713	31,202,500
2012-06-12	5.720	5.940	5.720	5.920	5.772	21,282,500
2012-06-11	5.970	6.040	5.700	5.710	5.567	21,462,000
2012-06-08	5.650	5.900	5.640	5.880	5.733	19,022,300
2012-06-07	5.870	5.890	5.640	5.670	5.528	33,187,500
2012-06-06	5.670	5.810	5.640	5.750	5.606	35,081,500
2012-06-05	5.410	5.650	5.390	5.600	5.460	31,258,900
2012-06-04	5.470	5.560	5.300	5.390	5.255	18,704,000
2012-06-01	5.700	5.750	5.400	5.450	5.314	30,331,900
2012-05-31	5.990	5.990	5.740	5.840	5.694	30,707,900
2012-05-30	6.040	6.050	5.890	5.990	5.840	25,220,500
2012-05-29	6.040	6.150	6.020	6.120	5.967	20,990,400
2012-05-25	5.760	6.010	5.750	5.960	5.811	21,177,100
2012-05-24	5.750	5.830	5.670	5.740	5.596	22,189,900
2012-05-23	5.630	5.800	5.590	5.750	5.606	25,617,400
2012-05-22	5.810	5.840	5.630	5.710	5.567	25,413,200
2012-05-21	5.650	5.810	5.630	5.780	5.635	27,203,500
2012-05-18	6.000	6.010	5.590	5.630	5.489	33,622,900
2012-05-17	6.160	6.250	5.910	5.950	5.801	32,690,400
2012-05-16	6.110	6.530	6.020	6.150	5.996	54,051,400
2012-05-15	6.170	6.180	5.960	6.020	5.869	44,146,400
2012-05-14	6.210	6.270	6.100	6.210	6.055	30,453,100
2012-05-11	6.240	6.410	6.220	6.360	6.201	18,440,800
2012-05-10	6.450	6.470	6.210	6.290	6.133	25,417,400
2012-05-09	6.130	6.440	6.040	6.360	6.201	36,700,200
2012-05-08	6.430	6.430	6.090	6.240	6.084	35,849,500
2012-05-07	6.600	6.750	6.400	6.500	6.337	36,590,900
2012-05-04	6.650	6.890	6.550	6.550	6.386	34,523,000
2012-05-03	6.910	6.970	6.420	6.470	6.308	34,534,500
2012-05-02	6.650	6.870	6.650	6.820	6.649	28,171,600
2012-05-01	6.570	6.830	6.520	6.680	6.513	29,565,100
2012-04-30	6.570	6.680	6.510	6.590	6.425	19,132,600
2012-04-27	6.650	6.680	6.490	6.570	6.406	23,209,100
2012-04-26	6.500	6.680	6.500	6.600	6.435	24,063,100
2012-04-25	6.640	6.690	6.400	6.520	6.357	31,170,000
2012-04-24	6.660	6.740	6.500	6.510	6.347	28,535,200
2012-04-23	6.550	6.750	6.460	6.630	6.464	35,940,900
2012-04-20	6.800	6.840	6.640	6.640	6.474	50,173,100
2012-04-19	7.070	7.310	6.960	7.010	6.835	31,230,600
2012-04-18	7.160	7.230	7.040	7.070	6.893	28,851,500
2012-04-17	7.150	7.330	7.090	7.240	7.059	40,078,800
2012-04-16	7.050	7.200	6.950	7.120	6.942	56,312,600
2012-04-13	7.070	7.100	6.930	6.960	6.786	97,311,100
2012-04-12	7.280	7.550	7.110	7.150	6.971	57,618,700
2012-04-11	7.230	7.430	7.150	7.170	6.991	22,609,600
2012-04-10	7.320	7.420	7.030	7.150	6.971	23,149,500
2012-04-09	7.440	7.470	7.330	7.350	7.166	17,380,900
2012-04-05	7.650	7.780	7.580	7.590	7.400	19,809,500
2012-04-04	7.750	7.800	7.450	7.660	7.468	52,000,600

← NewerPage 61 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.