Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	6.830	7.160	6.760	7.140	6.961	20,194,100
2009-08-20	6.660	6.820	6.610	6.790	6.620	16,099,000
2009-08-19	6.730	6.780	6.610	6.680	6.513	18,508,700
2009-08-18	6.630	6.830	6.580	6.790	6.620	14,723,400
2009-08-17	6.450	6.670	6.390	6.570	6.406	18,909,400
2009-08-14	6.920	7.030	6.660	6.720	6.552	21,905,600
2009-08-13	6.860	7.070	6.650	7.010	6.835	28,545,200
2009-08-12	6.800	6.930	6.740	6.760	6.591	18,726,000
2009-08-11	6.800	6.880	6.650	6.800	6.630	19,848,200
2009-08-10	6.820	6.840	6.560	6.630	6.464	17,633,200
2009-08-07	6.930	6.980	6.670	6.830	6.659	16,418,400
2009-08-06	6.880	6.980	6.640	6.790	6.620	26,835,900
2009-08-05	6.770	6.890	6.650	6.740	6.571	17,496,900
2009-08-04	6.670	6.760	6.610	6.760	6.591	15,276,000
2009-08-03	6.470	6.840	6.460	6.770	6.601	25,368,500
2009-07-31	6.160	6.440	6.160	6.390	6.230	24,461,400
2009-07-30	6.340	6.380	6.150	6.160	6.006	19,606,700
2009-07-29	6.430	6.430	6.150	6.180	6.025	18,631,700
2009-07-28	6.280	6.470	6.210	6.400	6.240	17,324,000
2009-07-27	6.270	6.390	6.170	6.330	6.172	12,301,900
2009-07-24	6.150	6.280	5.950	6.270	6.113	16,647,800
2009-07-23	6.040	6.290	5.970	6.200	6.045	21,879,800
2009-07-22	5.850	6.190	5.830	6.160	6.006	27,385,600
2009-07-21	5.910	6.090	5.760	5.850	5.704	32,388,900
2009-07-20	5.760	5.920	5.660	5.890	5.743	15,618,100
2009-07-17	5.750	5.750	5.600	5.750	5.606	14,635,000
2009-07-16	5.570	5.780	5.440	5.750	5.606	18,748,400
2009-07-15	5.470	5.680	5.460	5.580	5.440	19,363,400
2009-07-14	5.200	5.350	5.160	5.320	5.187	18,784,200
2009-07-13	5.080	5.210	4.930	5.210	5.080	17,046,300
2009-07-10	5.010	5.180	4.950	5.080	4.953	17,748,400
2009-07-09	4.760	5.140	4.760	5.040	4.914	25,405,000
2009-07-08	4.700	4.830	4.550	4.720	4.602	21,738,000
2009-07-07	4.920	5.050	4.670	4.700	4.582	13,720,600
2009-07-06	5.000	5.070	4.850	4.890	4.768	14,734,700
2009-07-02	5.110	5.190	4.960	4.960	4.836	15,697,600
2009-07-01	5.130	5.250	5.080	5.180	5.050	15,905,400
2009-06-30	5.110	5.230	4.950	5.060	4.933	16,379,200
2009-06-29	5.080	5.160	5.030	5.110	4.982	12,436,100
2009-06-26	5.050	5.380	5.050	5.100	4.972	25,999,700
2009-06-25	5.130	5.360	5.040	5.300	5.167	25,061,000
2009-06-24	5.000	5.230	4.950	5.140	5.011	19,099,300
2009-06-23	5.070	5.100	4.750	4.850	4.729	25,294,800
2009-06-22	5.320	5.520	5.010	5.020	4.894	25,984,100
2009-06-19	5.350	5.500	5.270	5.330	5.197	19,668,300
2009-06-18	5.310	5.440	5.150	5.260	5.128	14,768,700
2009-06-17	5.130	5.450	5.100	5.300	5.167	17,596,500
2009-06-16	5.370	5.390	5.150	5.200	5.070	12,111,200
2009-06-15	5.420	5.430	5.190	5.320	5.187	16,713,300
2009-06-12	5.620	5.620	5.190	5.470	5.333	18,813,000
2009-06-11	5.910	5.910	5.430	5.590	5.450	25,317,200
2009-06-10	5.710	5.930	5.540	5.860	5.713	26,441,400
2009-06-09	5.360	5.650	5.300	5.580	5.440	18,453,400
2009-06-08	5.300	5.370	5.120	5.300	5.167	12,901,500
2009-06-05	5.530	5.640	5.240	5.300	5.167	17,074,900
2009-06-04	5.060	5.500	5.050	5.500	5.362	34,308,900
2009-06-03	4.930	5.250	4.900	4.970	4.846	27,710,700
2009-06-02	5.210	5.310	5.020	5.070	4.943	19,870,700
2009-06-01	5.230	5.410	5.030	5.320	5.187	20,826,100
2009-05-29	4.900	5.090	4.790	5.060	4.933	17,532,900

← NewerPage 73 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.