Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	7.540	7.780	7.540	7.640	7.449	13,330,500
2009-11-13	7.510	7.600	7.370	7.510	7.322	19,330,300
2009-11-12	7.510	7.680	7.460	7.610	7.420	17,636,100
2009-11-11	7.520	7.740	7.400	7.520	7.332	17,682,100
2009-11-10	7.580	7.700	7.280	7.400	7.215	16,333,600
2009-11-09	7.270	7.620	7.200	7.510	7.322	25,064,700
2009-11-06	7.210	7.430	7.040	7.080	6.903	18,512,900
2009-11-05	6.880	7.250	6.820	7.240	7.059	27,340,800
2009-11-04	6.850	7.070	6.700	6.730	6.562	27,511,800
2009-11-03	6.310	6.670	6.120	6.650	6.484	39,987,000
2009-11-02	6.880	6.950	6.390	6.580	6.415	28,297,800
2009-10-30	7.280	7.280	6.760	6.790	6.620	26,209,200
2009-10-29	6.940	7.280	6.900	7.250	7.069	30,576,900
2009-10-28	7.030	7.030	6.690	6.830	6.659	37,956,100
2009-10-27	7.390	7.500	7.030	7.050	6.874	23,846,700
2009-10-26	7.450	7.740	7.370	7.380	7.195	23,192,400
2009-10-23	7.810	7.850	7.400	7.450	7.264	23,726,400
2009-10-22	7.760	7.780	7.310	7.600	7.410	41,535,000
2009-10-21	8.010	8.110	7.630	7.640	7.449	42,083,500
2009-10-20	8.150	8.330	7.970	8.030	7.829	24,048,700
2009-10-19	8.090	8.130	7.950	8.050	7.849	29,843,600
2009-10-16	8.440	8.480	7.870	7.950	7.751	55,528,600
2009-10-15	8.750	8.890	8.430	8.650	8.434	25,642,900
2009-10-14	9.040	9.070	8.750	8.910	8.687	21,572,100
2009-10-13	8.750	8.880	8.580	8.660	8.443	25,274,200
2009-10-12	8.810	9.130	8.760	8.880	8.658	20,192,900
2009-10-09	8.170	8.800	8.150	8.780	8.560	27,846,500
2009-10-08	8.280	8.350	8.160	8.220	8.014	23,987,600
2009-10-07	7.850	8.250	7.830	8.220	8.014	21,986,100
2009-10-06	8.080	8.150	7.840	7.890	7.693	28,888,900
2009-10-05	7.530	8.020	7.460	7.970	7.771	34,334,800
2009-10-02	7.400	7.570	7.170	7.460	7.273	29,244,600
2009-10-01	8.120	8.160	7.470	7.510	7.322	45,492,000
2009-09-30	8.400	8.450	8.080	8.200	7.995	46,518,200
2009-09-29	8.550	8.590	8.180	8.400	8.190	42,728,900
2009-09-28	8.220	8.600	8.190	8.440	8.229	28,150,900
2009-09-25	8.030	8.310	7.900	8.100	7.897	18,743,600
2009-09-24	8.670	8.670	8.010	8.110	7.907	29,943,400
2009-09-23	8.770	8.800	8.510	8.540	8.326	21,233,500
2009-09-22	8.420	8.660	8.250	8.630	8.414	22,049,700
2009-09-21	8.190	8.440	8.020	8.330	8.122	14,153,700
2009-09-18	8.340	8.430	8.150	8.200	7.995	26,965,600
2009-09-17	8.400	8.590	8.210	8.220	8.014	28,145,300
2009-09-16	8.210	8.500	8.070	8.500	8.287	32,824,000
2009-09-15	7.980	8.180	7.760	8.150	7.946	22,076,300
2009-09-14	7.810	7.980	7.630	7.920	7.722	19,574,500
2009-09-11	8.220	8.220	7.710	7.870	7.673	29,072,400
2009-09-10	7.830	8.210	7.770	8.130	7.927	31,124,800
2009-09-09	7.720	7.840	7.540	7.800	7.605	23,055,400
2009-09-08	7.660	7.760	7.430	7.750	7.556	21,123,000
2009-09-04	7.190	7.390	7.170	7.350	7.166	15,770,300
2009-09-03	7.130	7.210	6.930	7.170	6.991	24,841,400
2009-09-02	7.030	7.160	6.960	6.990	6.815	19,699,000
2009-09-01	7.370	7.490	7.000	7.020	6.844	18,832,700
2009-08-31	7.450	7.470	7.280	7.370	7.186	11,537,900
2009-08-28	7.370	7.580	7.300	7.560	7.371	26,349,200
2009-08-27	7.280	7.280	6.900	7.200	7.020	24,094,100
2009-08-26	7.180	7.260	7.150	7.250	7.069	16,188,100
2009-08-25	7.130	7.250	6.990	7.200	7.020	16,126,600
2009-08-24	7.110	7.250	7.060	7.090	6.913	10,647,500

← NewerPage 72 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.