Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	11.470	11.720	11.240	11.520	11.232	43,506,100
2011-04-20	10.900	11.410	10.890	11.390	11.105	52,613,700
2011-04-19	10.440	10.580	10.320	10.520	10.257	20,529,600
2011-04-18	10.550	10.610	10.260	10.420	10.159	23,112,400
2011-04-15	10.600	10.800	10.500	10.750	10.481	25,564,500
2011-04-14	10.450	10.670	10.360	10.650	10.384	25,868,500
2011-04-13	10.630	10.760	10.480	10.620	10.354	31,191,900
2011-04-12	10.550	10.590	10.300	10.530	10.267	45,066,400
2011-04-11	11.090	11.130	10.690	10.740	10.471	28,722,000
2011-04-08	11.190	11.280	10.980	11.070	10.793	25,275,900
2011-04-07	11.230	11.300	11.000	11.140	10.861	28,557,000
2011-04-06	11.070	11.260	11.010	11.240	10.959	24,136,900
2011-04-05	11.290	11.350	10.950	11.020	10.744	41,074,600
2011-04-04	11.300	11.330	11.070	11.190	10.910	22,508,300
2011-04-01	11.530	11.620	11.220	11.300	11.017	38,966,300
2011-03-31	11.580	11.680	11.390	11.470	11.183	31,666,000
2011-03-30	11.880	11.890	11.540	11.580	11.290	33,731,000
2011-03-29	11.530	11.800	11.460	11.760	11.466	31,040,800
2011-03-28	11.620	11.820	11.510	11.550	11.261	33,898,600
2011-03-25	11.520	11.700	11.410	11.550	11.261	34,151,500
2011-03-24	11.330	11.550	11.190	11.500	11.212	100,897,100
2011-03-23	10.350	10.700	10.190	10.610	10.345	52,514,000
2011-03-22	10.270	10.370	10.160	10.350	10.091	35,892,700
2011-03-21	10.280	10.430	10.180	10.360	10.101	27,828,700
2011-03-18	10.400	10.410	10.020	10.070	9.818	33,230,700
2011-03-17	10.250	10.370	10.140	10.210	9.955	27,585,700
2011-03-16	10.330	10.600	10.000	10.060	9.808	56,646,700
2011-03-15	10.010	10.540	9.850	10.430	10.169	56,312,600
2011-03-14	10.660	10.850	10.340	10.360	10.101	51,157,100
2011-03-11	9.910	10.290	9.900	10.240	9.984	46,216,700
2011-03-10	10.060	10.140	9.650	9.930	9.682	69,326,200
2011-03-09	10.830	10.840	10.300	10.320	10.062	57,899,800
2011-03-08	10.980	11.100	10.810	10.890	10.618	33,531,400
2011-03-07	11.660	11.670	10.850	11.030	10.754	52,679,800
2011-03-04	11.600	11.670	11.390	11.640	11.349	32,879,300
2011-03-03	11.280	11.630	11.260	11.570	11.281	35,260,500
2011-03-02	10.970	11.280	10.960	11.090	10.813	40,712,200
2011-03-01	11.200	11.300	10.940	10.960	10.686	28,853,400
2011-02-28	11.620	11.660	10.920	11.130	10.852	47,717,800
2011-02-25	11.140	11.450	11.110	11.440	11.154	39,358,300
2011-02-24	10.610	10.950	10.450	10.910	10.637	49,024,300
2011-02-23	10.840	10.880	10.270	10.550	10.286	59,318,200
2011-02-22	11.450	11.450	10.850	10.920	10.647	55,901,900
2011-02-18	11.880	11.890	11.650	11.700	11.407	23,580,000
2011-02-17	11.580	11.870	11.550	11.800	11.505	25,476,300
2011-02-16	11.800	11.820	11.550	11.630	11.339	32,016,100
2011-02-15	11.680	11.820	11.510	11.670	11.378	37,154,500
2011-02-14	11.530	11.950	11.510	11.650	11.359	66,909,300
2011-02-11	11.210	11.500	11.140	11.320	11.037	53,461,100
2011-02-10	11.070	11.380	11.020	11.310	11.027	36,651,100
2011-02-09	11.470	11.600	11.180	11.260	10.978	49,451,400
2011-02-08	11.330	11.460	11.020	11.440	11.154	39,784,000
2011-02-07	11.170	11.430	11.150	11.290	11.008	51,404,700
2011-02-04	10.900	11.100	10.810	11.050	10.774	28,161,100
2011-02-03	11.000	11.020	10.740	10.900	10.627	24,584,200
2011-02-02	10.690	11.000	10.680	10.890	10.618	28,363,400
2011-02-01	10.670	10.900	10.650	10.810	10.540	40,680,300
2011-01-31	10.500	10.630	10.250	10.540	10.276	34,395,000
2011-01-28	10.760	10.770	10.160	10.370	10.111	51,669,200
2011-01-27	10.360	10.650	10.330	10.590	10.325	82,722,000

← NewerPage 66 of 79 · 4,734 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.