Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	7.170	7.320	7.050	7.200	7.020	33,006,500
2012-01-05	6.960	7.330	6.900	7.160	6.981	53,469,800
2012-01-04	6.700	7.050	6.600	6.990	6.815	43,038,500
2012-01-03	6.640	6.960	6.590	6.760	6.591	42,035,300
2011-12-30	6.260	6.370	6.250	6.290	6.133	15,259,600
2011-12-29	6.180	6.300	6.140	6.270	6.113	13,894,400
2011-12-28	6.260	6.330	6.060	6.170	6.016	19,365,100
2011-12-27	6.350	6.400	6.200	6.250	6.094	13,530,400
2011-12-23	6.490	6.540	6.250	6.400	6.240	23,493,200
2011-12-22	5.710	6.550	5.690	6.410	6.250	67,720,600
2011-12-21	5.890	5.900	5.520	5.540	5.401	26,623,100
2011-12-20	5.590	5.820	5.580	5.790	5.645	19,290,700
2011-12-19	5.700	5.740	5.440	5.450	5.314	31,607,800
2011-12-16	5.590	5.700	5.510	5.680	5.538	23,098,300
2011-12-15	5.530	5.580	5.480	5.550	5.411	17,193,800
2011-12-14	5.640	5.730	5.310	5.450	5.314	36,992,800
2011-12-13	5.800	5.950	5.570	5.610	5.470	20,509,300
2011-12-12	5.720	5.850	5.630	5.820	5.674	19,996,300
2011-12-09	5.840	5.990	5.790	5.890	5.743	23,982,100
2011-12-08	5.970	6.100	5.780	5.820	5.674	32,613,800
2011-12-07	5.620	6.080	5.560	6.060	5.908	31,511,900
2011-12-06	5.750	5.770	5.500	5.650	5.509	31,710,700
2011-12-05	5.870	5.890	5.680	5.730	5.587	26,033,700
2011-12-02	5.990	6.010	5.680	5.800	5.655	27,340,600
2011-12-01	5.960	5.980	5.750	5.890	5.743	22,135,000
2011-11-30	5.860	6.020	5.770	5.990	5.840	19,709,400
2011-11-29	5.630	5.750	5.560	5.640	5.499	20,816,100
2011-11-28	5.750	5.860	5.550	5.620	5.479	22,267,700
2011-11-25	5.660	5.860	5.460	5.500	5.362	18,263,700
2011-11-23	6.030	6.040	5.670	5.710	5.567	39,724,000
2011-11-22	6.060	6.360	6.010	6.100	5.947	38,105,400
2011-11-21	6.080	6.160	5.860	6.090	5.938	41,397,000
2011-11-18	6.360	6.530	6.150	6.290	6.133	43,618,300
2011-11-17	6.910	7.000	6.280	6.330	6.172	96,098,100
2011-11-16	5.450	6.840	5.450	6.740	6.571	72,164,600
2011-11-15	5.310	5.710	5.260	5.460	5.323	41,898,700
2011-11-14	5.400	5.430	5.220	5.350	5.216	22,943,600
2011-11-11	5.260	5.440	5.260	5.430	5.294	19,289,000
2011-11-10	5.500	5.550	5.060	5.180	5.050	53,084,800
2011-11-09	5.720	5.720	5.330	5.350	5.216	36,730,300
2011-11-08	5.890	5.960	5.750	5.910	5.762	23,164,100
2011-11-07	5.810	5.910	5.690	5.850	5.704	24,821,000
2011-11-04	5.670	5.950	5.580	5.890	5.743	20,811,200
2011-11-03	5.510	5.870	5.360	5.840	5.694	32,490,000
2011-11-02	5.400	5.530	5.340	5.430	5.294	22,570,800
2011-11-01	5.390	5.460	5.290	5.290	5.158	30,226,500
2011-10-31	5.770	5.790	5.570	5.590	5.450	23,699,700
2011-10-28	5.680	5.900	5.650	5.880	5.733	21,809,600
2011-10-27	5.700	5.760	5.490	5.700	5.557	53,855,400
2011-10-26	5.530	5.610	5.210	5.470	5.333	50,102,800
2011-10-25	5.610	5.640	5.480	5.490	5.353	26,533,800
2011-10-24	5.450	5.680	5.450	5.660	5.518	34,548,800
2011-10-21	5.670	5.850	5.400	5.460	5.323	39,296,000
2011-10-20	5.520	5.640	5.370	5.590	5.450	23,439,600
2011-10-19	5.740	5.850	5.510	5.530	5.392	27,546,700
2011-10-18	5.460	5.800	5.400	5.770	5.626	31,427,300
2011-10-17	5.630	5.680	5.410	5.440	5.304	29,637,900
2011-10-14	5.590	5.700	5.440	5.700	5.557	31,319,900
2011-10-13	5.110	5.580	5.100	5.520	5.382	37,580,700
2011-10-12	5.280	5.300	5.180	5.200	5.070	25,595,000

← NewerPage 63 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.