Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	10.020	10.100	9.900	9.950	9.701	38,736,200
2011-01-25	10.050	10.220	9.890	9.980	9.730	51,957,000
2011-01-24	9.830	10.080	9.620	10.050	9.799	65,245,900
2011-01-21	10.000	10.000	9.730	9.840	9.594	56,867,600
2011-01-20	9.460	9.660	9.270	9.600	9.360	31,235,700
2011-01-19	9.610	9.680	9.220	9.370	9.136	43,365,400
2011-01-18	9.750	9.910	9.590	9.660	9.418	28,222,900
2011-01-14	9.730	9.860	9.650	9.710	9.467	40,679,500
2011-01-13	9.790	9.870	9.580	9.630	9.389	75,174,700
2011-01-12	8.850	9.500	8.840	9.340	9.106	92,085,800
2011-01-11	8.620	8.730	8.480	8.720	8.502	27,511,400
2011-01-10	8.680	8.680	8.390	8.550	8.336	30,493,200
2011-01-07	8.560	8.700	8.450	8.650	8.434	24,517,000
2011-01-06	8.670	8.700	8.550	8.580	8.365	25,273,800
2011-01-05	8.410	8.780	8.400	8.540	8.326	38,533,500
2011-01-04	8.380	8.580	8.360	8.440	8.229	44,645,900
2011-01-03	8.140	8.480	8.140	8.280	8.073	43,343,100
2010-12-31	7.910	8.040	7.840	8.020	7.819	15,598,400
2010-12-30	7.710	7.920	7.680	7.900	7.702	13,042,600
2010-12-29	7.780	7.820	7.650	7.750	7.556	13,879,700
2010-12-28	7.810	7.850	7.650	7.760	7.566	15,169,100
2010-12-27	7.880	7.900	7.750	7.810	7.615	15,087,600
2010-12-23	8.080	8.100	7.910	7.940	7.741	35,679,400
2010-12-22	8.170	8.300	8.090	8.280	8.073	43,106,100
2010-12-21	8.200	8.290	8.090	8.140	7.936	30,135,600
2010-12-20	8.290	8.370	8.100	8.120	7.917	24,265,800
2010-12-17	8.060	8.220	8.000	8.210	8.005	42,521,900
2010-12-16	7.960	8.100	7.880	8.050	7.849	19,343,400
2010-12-15	8.000	8.110	7.880	7.920	7.722	20,301,400
2010-12-14	8.150	8.190	8.000	8.070	7.868	25,962,700
2010-12-13	8.380	8.380	8.140	8.140	7.936	28,082,700
2010-12-10	8.200	8.320	8.070	8.250	8.044	31,090,800
2010-12-09	8.330	8.330	8.100	8.190	7.985	30,057,700
2010-12-08	7.890	7.950	7.720	7.940	7.741	26,081,900
2010-12-07	8.120	8.290	7.880	7.920	7.722	36,446,200
2010-12-06	7.870	8.040	7.800	7.960	7.761	26,409,900
2010-12-03	7.800	7.980	7.740	7.920	7.722	29,774,300
2010-12-02	7.440	7.910	7.420	7.910	7.712	47,184,900
2010-12-01	7.450	7.530	7.320	7.390	7.205	28,868,400
2010-11-30	7.470	7.500	7.230	7.270	7.088	29,110,000
2010-11-29	7.570	7.630	7.480	7.570	7.381	18,392,800
2010-11-26	7.640	7.680	7.550	7.630	7.439	10,180,600
2010-11-24	7.480	7.850	7.470	7.750	7.556	54,309,300
2010-11-23	7.210	7.520	7.180	7.420	7.234	36,899,800
2010-11-22	7.450	7.500	7.230	7.320	7.137	22,884,300
2010-11-19	7.270	7.550	7.260	7.390	7.205	31,304,800
2010-11-18	7.270	7.330	7.190	7.290	7.108	31,839,900
2010-11-17	7.250	7.320	7.090	7.100	6.922	29,866,900
2010-11-16	7.360	7.410	7.130	7.220	7.039	37,492,300
2010-11-15	7.650	7.660	7.420	7.420	7.234	35,164,900
2010-11-12	7.800	7.860	7.460	7.720	7.527	38,610,900
2010-11-11	7.770	7.890	7.700	7.850	7.654	33,282,700
2010-11-10	7.920	7.990	7.750	7.870	7.673	40,784,800
2010-11-09	8.300	8.320	7.830	7.900	7.702	48,955,100
2010-11-08	8.620	8.640	8.220	8.240	8.034	47,037,000
2010-11-05	8.570	8.780	8.470	8.660	8.443	24,732,700
2010-11-04	8.470	8.680	8.450	8.560	8.346	44,741,200
2010-11-03	8.130	8.140	7.930	8.090	7.888	25,021,700
2010-11-02	8.210	8.220	8.050	8.110	7.907	19,620,400
2010-11-01	8.290	8.300	8.050	8.140	7.936	32,573,000

← NewerPage 67 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.