Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	8.030	8.090	7.920	7.990	7.790	26,508,300
2012-04-02	8.170	8.250	7.960	8.100	7.897	27,362,500
2012-03-30	8.530	8.540	8.080	8.100	7.897	50,946,900
2012-03-29	8.610	8.760	8.410	8.420	8.209	45,879,200
2012-03-28	8.510	8.750	8.450	8.640	8.424	35,128,600
2012-03-27	8.330	8.650	8.310	8.580	8.365	39,442,300
2012-03-26	8.420	8.440	8.110	8.250	8.044	35,598,900
2012-03-23	8.490	8.610	8.250	8.400	8.190	47,816,200
2012-03-22	8.730	8.770	8.480	8.710	8.492	33,388,600
2012-03-21	8.740	8.980	8.710	8.740	8.521	30,788,500
2012-03-20	8.580	8.630	8.450	8.570	8.356	18,186,300
2012-03-19	8.760	8.800	8.610	8.630	8.414	26,237,300
2012-03-16	8.870	8.890	8.670	8.820	8.599	33,081,100
2012-03-15	8.630	8.890	8.460	8.830	8.609	34,668,100
2012-03-14	8.680	8.850	8.520	8.580	8.365	34,004,800
2012-03-13	8.240	8.500	8.200	8.490	8.278	31,182,100
2012-03-12	8.260	8.300	8.010	8.080	7.878	19,889,300
2012-03-09	8.160	8.360	8.120	8.330	8.122	25,549,500
2012-03-08	8.130	8.240	8.010	8.160	7.956	18,794,500
2012-03-07	8.040	8.250	7.840	8.090	7.888	32,056,600
2012-03-06	7.970	8.040	7.780	8.000	7.800	37,490,200
2012-03-05	8.560	8.590	8.170	8.200	7.995	30,167,800
2012-03-02	8.740	8.910	8.610	8.650	8.434	24,787,200
2012-03-01	8.590	8.840	8.530	8.710	8.492	33,725,100
2012-02-29	9.070	9.100	8.510	8.550	8.336	48,164,700
2012-02-28	8.800	9.160	8.770	8.880	8.658	71,856,200
2012-02-27	8.350	8.790	8.310	8.560	8.346	59,879,300
2012-02-24	7.890	8.070	7.850	7.950	7.751	17,292,600
2012-02-23	8.030	8.030	7.740	7.820	7.624	31,618,800
2012-02-22	8.210	8.240	8.010	8.040	7.839	19,381,700
2012-02-21	8.430	8.460	8.160	8.210	8.005	18,768,100
2012-02-17	8.440	8.580	8.340	8.430	8.219	18,917,300
2012-02-16	8.380	8.500	8.300	8.460	8.248	18,749,000
2012-02-15	8.400	8.550	8.270	8.280	8.073	33,448,200
2012-02-14	7.920	8.360	7.920	8.340	8.131	41,142,100
2012-02-13	8.020	8.020	7.700	7.850	7.654	24,807,300
2012-02-10	8.090	8.110	7.800	7.910	7.712	26,191,000
2012-02-09	8.200	8.200	7.990	8.160	7.956	27,434,500
2012-02-08	7.940	8.230	7.890	8.170	7.966	42,113,700
2012-02-07	7.730	7.920	7.700	7.880	7.683	20,245,400
2012-02-06	7.700	7.880	7.680	7.730	7.537	32,638,600
2012-02-03	7.880	7.970	7.740	7.950	7.751	15,179,500
2012-02-02	7.730	7.810	7.680	7.720	7.527	20,660,800
2012-02-01	7.740	7.840	7.600	7.700	7.507	26,899,200
2012-01-31	7.600	7.680	7.520	7.600	7.410	21,798,900
2012-01-30	7.340	7.590	7.290	7.560	7.371	21,759,000
2012-01-27	7.470	7.620	7.340	7.430	7.244	29,119,800
2012-01-26	7.770	7.800	7.450	7.550	7.361	42,242,300
2012-01-25	8.000	8.040	7.790	7.860	7.663	30,951,100
2012-01-24	7.850	7.970	7.770	7.950	7.751	29,248,700
2012-01-23	7.790	8.060	7.770	7.870	7.673	33,180,100
2012-01-20	7.830	7.980	7.680	7.760	7.566	38,677,500
2012-01-19	7.730	7.940	7.680	7.880	7.683	43,923,400
2012-01-18	7.250	7.750	7.210	7.650	7.459	48,911,100
2012-01-17	7.300	7.380	7.140	7.160	6.981	30,684,100
2012-01-13	7.220	7.290	7.090	7.230	7.049	29,225,000
2012-01-12	7.220	7.320	7.120	7.270	7.088	30,026,700
2012-01-11	7.270	7.290	7.140	7.220	7.039	20,210,400
2012-01-10	7.400	7.440	7.210	7.250	7.069	26,672,800
2012-01-09	7.230	7.340	7.120	7.290	7.108	28,692,200

← NewerPage 62 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.