Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	8.420	8.740	8.320	8.440	8.229	44,233,500
2010-02-11	8.570	8.780	8.420	8.530	8.317	50,941,600
2010-02-10	8.610	8.730	8.180	8.540	8.326	70,622,100
2010-02-09	9.170	9.280	8.840	9.080	8.853	20,847,800
2010-02-08	8.770	9.050	8.590	8.910	8.687	20,271,500
2010-02-05	8.630	8.710	8.270	8.700	8.482	36,413,100
2010-02-04	9.110	9.180	8.550	8.610	8.395	26,692,400
2010-02-03	9.160	9.320	8.930	9.020	8.794	25,361,500
2010-02-02	9.270	9.500	9.250	9.350	9.116	21,667,700
2010-02-01	8.840	9.200	8.840	9.170	8.941	19,407,600
2010-01-29	9.450	9.500	8.570	8.720	8.502	42,655,600
2010-01-28	9.730	9.750	9.100	9.400	9.165	32,249,900
2010-01-27	9.480	9.740	9.350	9.720	9.477	21,637,400
2010-01-26	9.360	9.740	9.270	9.440	9.204	25,159,600
2010-01-25	9.280	9.420	9.170	9.330	9.097	23,995,600
2010-01-22	9.700	9.710	9.090	9.130	8.902	44,447,500
2010-01-21	10.070	10.240	9.760	9.800	9.555	38,274,500
2010-01-20	10.000	10.070	9.730	9.980	9.730	42,195,400
2010-01-19	10.140	10.300	10.040	10.280	10.023	18,545,400
2010-01-15	10.700	10.700	10.040	10.130	9.877	30,994,100
2010-01-14	10.430	10.950	10.430	10.730	10.462	33,723,700
2010-01-13	10.310	10.560	9.970	10.460	10.198	33,519,600
2010-01-12	10.650	10.660	10.140	10.260	10.003	46,116,000
2010-01-11	11.250	11.320	10.820	10.900	10.627	29,135,200
2010-01-08	10.750	11.170	10.620	11.100	10.822	32,433,400
2010-01-07	11.230	11.250	10.560	10.840	10.569	46,461,800
2010-01-06	11.080	11.340	10.990	11.220	10.939	32,060,400
2010-01-05	10.860	11.290	10.630	11.170	10.891	60,659,000
2010-01-04	10.820	11.040	10.780	10.850	10.579	34,412,700
2009-12-31	10.750	10.870	10.560	10.560	10.296	20,612,800
2009-12-30	10.310	10.660	10.250	10.640	10.374	20,363,600
2009-12-29	10.080	10.490	9.800	10.380	10.120	33,330,000
2009-12-28	10.270	10.450	10.020	10.040	9.789	29,422,900
2009-12-24	10.070	10.290	10.010	10.160	9.906	17,088,200
2009-12-23	9.750	10.000	9.700	9.990	9.740	60,070,000
2009-12-22	9.370	9.480	9.280	9.410	9.175	39,551,000
2009-12-21	9.040	9.310	9.000	9.310	9.077	36,713,500
2009-12-18	8.820	8.850	8.670	8.780	8.560	22,744,900
2009-12-17	8.720	8.880	8.700	8.730	8.512	11,748,200
2009-12-16	8.890	9.050	8.790	8.800	8.580	25,443,900
2009-12-15	8.950	9.000	8.730	8.810	8.590	21,625,100
2009-12-14	8.690	8.990	8.580	8.990	8.765	14,678,400
2009-12-11	8.730	8.730	8.570	8.640	8.424	10,835,200
2009-12-10	8.610	8.780	8.570	8.720	8.502	17,202,400
2009-12-09	8.620	8.690	8.500	8.590	8.375	14,077,600
2009-12-08	8.620	8.720	8.520	8.600	8.385	23,356,200
2009-12-07	8.440	8.680	8.370	8.530	8.317	16,339,600
2009-12-04	8.590	8.620	8.210	8.450	8.239	27,532,900
2009-12-03	8.100	8.840	8.070	8.370	8.161	69,296,100
2009-12-02	7.800	8.230	7.740	8.160	7.956	41,423,100
2009-12-01	7.630	7.780	7.560	7.770	7.576	15,331,200
2009-11-30	7.390	7.530	7.300	7.520	7.332	15,458,200
2009-11-27	7.130	7.460	7.050	7.300	7.117	7,287,600
2009-11-25	7.520	7.570	7.390	7.460	7.273	11,280,300
2009-11-24	7.530	7.660	7.430	7.530	7.342	21,344,800
2009-11-23	7.350	7.570	7.290	7.520	7.332	25,303,000
2009-11-20	7.050	7.310	6.940	7.260	7.078	22,980,400
2009-11-19	7.270	7.280	6.850	7.120	6.942	28,498,000
2009-11-18	7.620	7.640	7.390	7.480	7.293	26,648,100
2009-11-17	7.620	7.720	7.520	7.720	7.527	12,501,600

← NewerPage 71 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.