Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	5.160	5.290	5.120	5.200	5.070	23,823,400
2011-10-10	5.210	5.280	5.090	5.160	5.031	26,958,200
2011-10-07	4.940	5.030	4.840	4.950	4.826	29,683,000
2011-10-06	4.950	5.000	4.770	4.960	4.836	35,914,300
2011-10-05	4.500	4.980	4.360	4.950	4.826	53,137,900
2011-10-04	4.200	4.520	3.970	4.520	4.407	57,671,800
2011-10-03	4.960	5.030	4.320	4.330	4.222	56,806,200
2011-09-30	5.440	5.500	5.010	5.040	4.914	63,504,100
2011-09-29	6.130	6.200	5.610	5.870	5.723	50,176,800
2011-09-28	6.500	6.500	6.100	6.120	5.967	34,898,500
2011-09-27	6.680	6.740	6.410	6.460	6.298	32,075,400
2011-09-26	6.680	6.690	6.370	6.580	6.415	31,674,900
2011-09-23	6.400	6.770	6.300	6.650	6.484	34,163,100
2011-09-22	6.280	6.490	6.220	6.430	6.269	46,336,300
2011-09-21	6.880	6.940	6.600	6.610	6.445	48,814,200
2011-09-20	6.920	7.090	6.840	6.850	6.679	32,775,800
2011-09-19	6.970	7.240	6.800	6.880	6.708	57,270,300
2011-09-16	7.090	7.160	6.940	7.030	6.854	68,700,200
2011-09-15	7.350	7.420	6.900	7.040	6.864	60,702,700
2011-09-14	6.950	7.350	6.930	7.200	7.020	68,478,100
2011-09-13	6.880	6.950	6.760	6.860	6.688	51,199,200
2011-09-12	6.300	6.710	6.280	6.690	6.523	46,726,700
2011-09-09	6.190	6.710	6.190	6.350	6.191	54,169,600
2011-09-08	6.030	6.630	6.000	6.250	6.094	63,001,600
2011-09-07	5.820	6.070	5.820	6.060	5.908	32,666,500
2011-09-06	5.280	5.700	5.280	5.670	5.528	24,119,400
2011-09-02	5.600	5.620	5.450	5.500	5.362	22,734,400
2011-09-01	5.940	6.060	5.740	5.740	5.596	25,641,700
2011-08-31	6.070	6.120	5.830	5.910	5.762	33,297,600
2011-08-30	6.020	6.090	5.850	5.950	5.801	34,539,300
2011-08-29	5.960	6.160	5.910	6.150	5.996	30,866,400
2011-08-26	5.430	5.840	5.380	5.660	5.518	48,604,800
2011-08-25	5.320	5.540	5.310	5.380	5.245	31,593,800
2011-08-24	5.630	5.660	5.180	5.300	5.167	64,872,300
2011-08-23	5.320	5.660	5.270	5.660	5.518	33,804,900
2011-08-22	5.410	5.520	5.220	5.260	5.128	35,010,000
2011-08-19	5.500	5.660	5.200	5.250	5.119	49,901,300
2011-08-18	5.880	5.890	5.600	5.640	5.499	45,540,000
2011-08-17	6.350	6.410	6.070	6.110	5.957	29,669,900
2011-08-16	6.410	6.470	6.190	6.290	6.133	20,070,200
2011-08-15	6.270	6.480	6.180	6.480	6.318	23,301,800
2011-08-12	6.410	6.540	6.160	6.180	6.025	29,275,400
2011-08-11	5.780	6.500	5.780	6.370	6.211	57,387,100
2011-08-10	5.980	6.040	5.710	5.720	5.577	57,549,800
2011-08-09	5.960	6.200	5.760	6.190	6.035	44,655,700
2011-08-08	6.000	6.190	5.650	5.710	5.567	55,283,000
2011-08-05	6.520	6.750	6.090	6.310	6.152	55,675,500
2011-08-04	6.810	6.860	6.370	6.400	6.240	50,716,700
2011-08-03	7.070	7.120	6.690	6.990	6.815	53,044,700
2011-08-02	7.320	7.380	7.020	7.040	6.864	35,879,400
2011-08-01	7.570	7.590	7.200	7.410	7.225	38,046,900
2011-07-29	7.300	7.530	7.220	7.370	7.186	44,891,200
2011-07-28	7.480	7.560	7.310	7.420	7.234	31,674,500
2011-07-27	7.800	7.800	7.380	7.430	7.244	45,399,600
2011-07-26	7.850	7.990	7.800	7.860	7.663	21,586,200
2011-07-25	7.900	7.960	7.760	7.890	7.693	25,080,400
2011-07-22	7.710	8.200	7.690	8.090	7.888	47,025,800
2011-07-21	7.690	7.750	7.490	7.650	7.459	82,188,200
2011-07-20	7.530	7.600	7.400	7.600	7.410	29,432,900
2011-07-19	7.280	7.530	7.280	7.520	7.332	29,174,400

← NewerPage 64 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.