Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	7.360	7.550	7.130	7.230	7.049	25,876,500
2011-07-15	7.370	7.450	7.260	7.410	7.225	23,618,600
2011-07-14	7.520	7.590	7.230	7.290	7.108	31,774,800
2011-07-13	7.400	7.760	7.370	7.490	7.303	30,414,100
2011-07-12	7.390	7.450	7.210	7.310	7.127	28,775,500
2011-07-11	7.550	7.700	7.450	7.490	7.303	22,304,000
2011-07-08	7.690	7.790	7.610	7.680	7.488	20,454,000
2011-07-07	7.630	7.890	7.610	7.820	7.624	23,411,000
2011-07-06	7.730	7.740	7.480	7.560	7.371	24,556,000
2011-07-05	7.880	7.990	7.690	7.780	7.585	32,206,100
2011-07-01	7.460	7.850	7.370	7.830	7.634	30,641,400
2011-06-30	7.530	7.610	7.440	7.480	7.293	37,962,400
2011-06-29	7.370	7.590	7.310	7.470	7.283	38,048,800
2011-06-28	7.340	7.380	7.260	7.350	7.166	28,892,000
2011-06-27	7.250	7.410	7.200	7.340	7.156	34,482,700
2011-06-24	7.720	7.770	7.200	7.210	7.030	117,825,100
2011-06-23	8.050	8.450	7.940	8.430	8.219	56,026,400
2011-06-22	8.150	8.320	8.100	8.170	7.966	29,105,100
2011-06-21	8.000	8.180	7.850	8.140	7.936	35,254,800
2011-06-20	7.830	8.110	7.810	7.910	7.712	32,936,000
2011-06-17	7.990	8.010	7.640	7.830	7.634	43,133,500
2011-06-16	8.120	8.130	7.810	7.870	7.673	54,514,800
2011-06-15	8.330	8.360	8.050	8.070	7.868	44,050,500
2011-06-14	8.400	8.560	8.200	8.400	8.190	35,940,800
2011-06-13	8.450	8.590	8.280	8.290	8.083	34,694,500
2011-06-10	8.610	8.650	8.380	8.440	8.229	46,209,900
2011-06-09	8.530	8.650	8.320	8.490	8.278	41,172,000
2011-06-08	8.850	8.870	8.490	8.500	8.287	56,114,500
2011-06-07	9.130	9.140	8.910	8.950	8.726	42,494,400
2011-06-06	9.170	9.430	9.020	9.040	8.814	49,134,700
2011-06-03	9.250	9.380	9.150	9.160	8.931	32,043,400
2011-06-02	9.650	9.660	9.340	9.410	9.175	45,822,100
2011-06-01	10.030	10.030	9.520	9.560	9.321	53,891,800
2011-05-31	10.140	10.230	10.040	10.200	9.945	27,196,300
2011-05-27	9.830	10.050	9.800	10.020	9.769	25,521,200
2011-05-26	9.590	9.830	9.490	9.790	9.545	36,005,200
2011-05-25	9.570	9.640	9.430	9.610	9.370	36,418,200
2011-05-24	9.830	9.840	9.600	9.620	9.379	23,186,000
2011-05-23	9.810	9.830	9.570	9.710	9.467	27,594,900
2011-05-20	10.100	10.170	9.930	10.000	9.750	21,763,200
2011-05-19	10.120	10.210	9.950	10.170	9.916	34,770,900
2011-05-18	10.030	10.100	9.790	10.060	9.808	37,498,700
2011-05-17	10.420	10.490	9.790	9.940	9.691	74,861,800
2011-05-16	10.380	10.870	10.320	10.550	10.286	38,662,500
2011-05-13	10.660	10.670	10.360	10.400	10.140	30,547,500
2011-05-12	10.390	10.720	10.230	10.660	10.393	30,700,000
2011-05-11	10.690	10.930	10.380	10.410	10.150	40,700,000
2011-05-10	10.500	10.710	10.380	10.630	10.364	24,391,600
2011-05-09	10.820	10.860	10.250	10.460	10.198	49,677,000
2011-05-06	11.100	11.130	10.870	10.870	10.598	22,662,600
2011-05-05	10.670	11.070	10.600	10.910	10.637	35,304,000
2011-05-04	10.870	10.980	10.600	10.740	10.471	29,570,000
2011-05-03	11.200	11.230	10.800	10.900	10.627	37,000,000
2011-05-02	11.370	11.410	11.150	11.240	10.959	21,585,500
2011-04-29	11.450	11.450	11.150	11.320	11.037	36,678,800
2011-04-28	11.700	11.770	11.270	11.480	11.193	37,391,800
2011-04-27	11.600	11.830	11.570	11.800	11.505	29,748,500
2011-04-26	11.360	11.650	11.310	11.610	11.320	27,400,000
2011-04-25	11.460	11.490	11.250	11.330	11.047	20,447,100
2011-04-21	11.470	11.720	11.240	11.520	11.232	43,506,100

← NewerPage 65 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.