Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	8.880	9.070	8.720	8.820	8.599	38,756,000
2010-05-10	9.200	9.250	8.830	9.090	8.863	38,072,100
2010-05-07	8.800	8.800	8.040	8.570	8.356	64,580,800
2010-05-06	9.290	9.440	7.320	8.750	8.531	66,628,800
2010-05-05	9.290	9.490	8.980	9.260	9.028	37,391,100
2010-05-04	9.650	9.670	9.310	9.520	9.282	50,180,800
2010-05-03	9.420	9.940	9.420	9.890	9.643	49,168,500
2010-04-30	10.140	10.150	9.330	9.350	9.116	52,942,300
2010-04-29	10.410	10.410	10.050	10.210	9.955	23,934,600
2010-04-28	10.420	10.480	9.720	10.240	9.984	66,819,300
2010-04-27	10.840	10.850	10.280	10.340	10.081	32,056,800
2010-04-26	10.970	11.030	10.880	10.970	10.696	17,543,000
2010-04-23	10.980	11.010	10.750	11.000	10.725	25,333,300
2010-04-22	10.610	11.010	10.410	10.930	10.657	31,721,200
2010-04-21	10.940	11.080	10.550	10.740	10.471	38,628,600
2010-04-20	10.870	10.970	10.670	10.750	10.481	24,288,400
2010-04-19	10.810	11.000	10.480	10.790	10.520	26,286,700
2010-04-16	11.090	11.100	10.690	10.920	10.647	36,300,600
2010-04-15	11.210	11.380	11.120	11.180	10.900	29,166,900
2010-04-14	11.050	11.400	10.990	11.300	11.017	49,938,700
2010-04-13	10.790	10.850	10.630	10.760	10.491	28,036,500
2010-04-12	10.750	10.950	10.580	10.820	10.549	37,146,600
2010-04-09	10.710	10.820	10.650	10.730	10.462	24,270,800
2010-04-08	10.530	10.680	10.370	10.580	10.315	33,101,100
2010-04-07	10.230	10.650	10.130	10.560	10.296	44,194,700
2010-04-06	10.630	10.640	10.210	10.230	9.974	42,605,400
2010-04-05	10.370	10.640	10.250	10.600	10.335	52,480,400
2010-04-01	11.030	11.050	10.110	10.170	9.916	127,588,500
2010-03-31	10.720	10.750	10.360	10.370	10.111	38,781,500
2010-03-30	10.720	10.900	10.670	10.790	10.520	37,351,400
2010-03-29	10.660	10.790	10.580	10.630	10.364	22,226,000
2010-03-26	10.540	10.730	10.260	10.490	10.228	25,900,400
2010-03-25	10.670	10.790	10.350	10.380	10.120	24,965,500
2010-03-24	10.620	10.630	10.370	10.430	10.169	18,182,900
2010-03-23	10.400	10.570	10.340	10.540	10.276	22,122,400
2010-03-22	9.830	10.360	9.750	10.330	10.072	19,351,100
2010-03-19	10.270	10.270	9.950	9.950	9.701	19,780,300
2010-03-18	10.300	10.400	10.050	10.160	9.906	20,228,500
2010-03-17	10.330	10.510	10.230	10.400	10.140	26,403,900
2010-03-16	9.850	10.240	9.800	10.210	9.955	24,369,500
2010-03-15	9.920	9.940	9.600	9.730	9.487	25,969,100
2010-03-12	10.080	10.250	9.700	9.970	9.721	33,689,400
2010-03-11	9.850	9.900	9.620	9.800	9.555	20,021,700
2010-03-10	9.630	9.960	9.570	9.870	9.623	39,335,100
2010-03-09	9.460	9.600	9.340	9.410	9.175	33,738,200
2010-03-08	9.480	9.650	9.360	9.590	9.350	26,708,500
2010-03-05	9.560	9.580	9.320	9.460	9.223	15,691,200
2010-03-04	9.410	9.430	9.170	9.410	9.175	19,757,600
2010-03-03	9.580	9.700	9.390	9.450	9.214	25,133,700
2010-03-02	9.540	9.740	9.510	9.570	9.331	40,226,300
2010-03-01	9.240	9.790	9.200	9.770	9.526	39,158,600
2010-02-26	9.080	9.150	8.870	9.060	8.833	20,385,500
2010-02-25	8.870	9.090	8.720	9.070	8.843	20,920,800
2010-02-24	8.700	9.230	8.640	9.090	8.863	34,303,400
2010-02-23	8.830	8.830	8.420	8.610	8.395	28,626,100
2010-02-22	9.070	9.110	8.910	8.940	8.716	16,121,600
2010-02-19	8.770	9.140	8.660	8.900	8.677	28,672,300
2010-02-18	8.650	8.770	8.590	8.760	8.541	22,489,100
2010-02-17	8.790	8.790	8.560	8.730	8.512	18,426,500
2010-02-16	8.640	8.710	8.490	8.630	8.414	25,227,300

← NewerPage 70 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.