Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	8.200	8.270	8.120	8.260	8.053	86,548,500
2010-10-28	8.000	8.010	7.780	7.940	7.741	20,023,700
2010-10-27	7.680	7.980	7.660	7.970	7.771	22,069,100
2010-10-26	7.780	7.800	7.620	7.720	7.527	16,054,200
2010-10-25	7.700	7.880	7.700	7.810	7.615	16,774,300
2010-10-22	7.530	7.710	7.510	7.690	7.498	15,422,600
2010-10-21	7.710	7.750	7.500	7.500	7.312	20,138,600
2010-10-20	7.370	7.760	7.340	7.690	7.498	39,759,700
2010-10-19	7.430	7.530	7.270	7.300	7.117	28,607,900
2010-10-18	7.620	7.640	7.500	7.540	7.351	16,667,500
2010-10-15	7.700	7.710	7.500	7.610	7.420	23,822,800
2010-10-14	7.650	7.740	7.500	7.590	7.400	25,761,700
2010-10-13	7.890	7.900	7.650	7.650	7.459	43,288,300
2010-10-12	7.630	7.870	7.580	7.750	7.556	37,610,300
2010-10-11	7.660	7.900	7.560	7.670	7.478	47,504,600
2010-10-08	7.200	7.640	7.200	7.590	7.400	86,693,600
2010-10-07	7.030	7.110	6.950	7.110	6.932	44,164,500
2010-10-06	6.950	6.960	6.760	6.950	6.776	33,564,800
2010-10-05	7.150	7.150	6.920	6.930	6.757	60,484,400
2010-10-04	7.250	7.270	6.970	6.990	6.815	35,870,600
2010-10-01	7.280	7.340	7.190	7.290	7.108	26,812,800
2010-09-30	7.400	7.490	7.120	7.210	7.030	32,572,800
2010-09-29	7.150	7.550	7.150	7.290	7.108	42,029,700
2010-09-28	7.090	7.200	7.010	7.150	6.971	26,826,800
2010-09-27	7.170	7.200	7.010	7.030	6.854	30,018,100
2010-09-24	6.870	7.230	6.860	7.200	7.020	44,573,600
2010-09-23	6.610	6.900	6.590	6.670	6.503	29,980,300
2010-09-22	6.860	6.880	6.670	6.720	6.552	30,376,000
2010-09-21	6.940	7.050	6.850	6.880	6.708	31,321,400
2010-09-20	6.800	6.980	6.760	6.940	6.766	32,701,000
2010-09-17	7.080	7.150	6.720	6.760	6.591	57,861,200
2010-09-16	6.980	7.110	6.920	7.100	6.922	24,646,600
2010-09-15	7.020	7.040	6.850	6.940	6.766	59,837,100
2010-09-14	7.050	7.380	6.950	7.270	7.088	48,975,500
2010-09-13	6.660	7.120	6.650	7.050	6.874	45,834,200
2010-09-10	6.780	6.800	6.500	6.510	6.347	32,895,300
2010-09-09	6.730	6.870	6.680	6.800	6.630	27,505,400
2010-09-08	6.780	6.800	6.520	6.600	6.435	27,986,400
2010-09-07	7.000	7.000	6.710	6.750	6.581	27,020,700
2010-09-03	6.950	7.090	6.820	7.050	6.874	22,902,100
2010-09-02	6.730	6.860	6.700	6.830	6.659	22,907,000
2010-09-01	6.640	6.780	6.550	6.730	6.562	31,488,100
2010-08-31	6.450	6.600	6.360	6.460	6.298	36,309,600
2010-08-30	6.890	6.900	6.520	6.540	6.376	32,212,100
2010-08-27	6.910	6.930	6.400	6.830	6.659	42,443,000
2010-08-26	7.170	7.230	6.770	6.780	6.610	30,011,000
2010-08-25	7.030	7.160	6.920	7.100	6.922	23,354,600
2010-08-24	7.200	7.300	7.050	7.060	6.883	25,197,200
2010-08-23	7.180	7.450	7.180	7.380	7.195	28,035,000
2010-08-20	7.150	7.260	7.040	7.120	6.942	22,306,400
2010-08-19	7.360	7.440	7.120	7.180	7.000	28,781,800
2010-08-18	7.310	7.470	7.250	7.450	7.264	16,292,100
2010-08-17	7.310	7.480	7.230	7.310	7.127	19,181,200
2010-08-16	7.250	7.350	7.150	7.180	7.000	21,124,200
2010-08-13	7.300	7.580	7.280	7.280	7.098	24,019,200
2010-08-12	6.970	7.400	6.890	7.370	7.186	39,794,300
2010-08-11	7.030	7.250	7.000	7.150	6.971	41,285,800
2010-08-10	7.350	7.350	7.130	7.270	7.088	31,018,700
2010-08-09	7.660	7.700	7.450	7.540	7.351	19,864,700
2010-08-06	7.590	7.700	7.410	7.580	7.390	26,039,300

← NewerPage 68 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.