Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	4.890	4.920	4.540	4.860	4.738	15,240,900
2009-05-27	4.660	4.940	4.640	4.770	4.651	16,166,400
2009-05-26	4.470	4.780	4.460	4.650	4.534	12,759,400
2009-05-22	4.640	4.670	4.460	4.510	4.397	8,135,900
2009-05-21	4.750	4.760	4.420	4.580	4.465	20,397,200
2009-05-20	4.900	5.230	4.800	4.800	4.680	26,672,700
2009-05-19	4.580	4.970	4.580	4.850	4.729	21,936,500
2009-05-18	4.350	4.730	4.350	4.680	4.563	25,021,000
2009-05-15	4.550	4.650	4.240	4.240	4.134	20,959,800
2009-05-14	4.300	4.630	4.250	4.550	4.436	17,710,600
2009-05-13	4.330	4.420	4.180	4.320	4.212	19,911,200
2009-05-12	4.690	4.760	4.270	4.420	4.309	25,242,300
2009-05-11	4.570	4.790	4.520	4.660	4.543	19,878,200
2009-05-08	5.070	5.080	4.600	4.850	4.729	18,493,400
2009-05-07	5.180	5.330	4.790	4.920	4.797	25,779,000
2009-05-06	5.400	5.640	5.290	5.390	5.255	22,526,600
2009-05-05	5.240	5.450	5.120	5.440	5.304	25,773,000
2009-05-04	5.080	5.280	4.900	5.270	5.138	19,320,900
2009-05-01	4.700	4.940	4.700	4.890	4.768	13,297,600
2009-04-30	4.910	5.090	4.860	4.880	4.758	36,756,100
2009-04-29	4.670	4.940	4.620	4.840	4.719	14,742,800
2009-04-28	4.560	4.690	4.470	4.560	4.446	19,931,700
2009-04-27	4.700	4.950	4.550	4.660	4.543	22,356,900
2009-04-24	4.940	4.990	4.630	4.860	4.738	26,185,400
2009-04-23	5.130	5.200	4.800	4.920	4.797	23,204,000
2009-04-22	4.790	5.280	4.790	5.030	4.904	36,103,600
2009-04-21	4.570	4.840	4.490	4.700	4.582	24,447,000
2009-04-20	4.920	4.970	4.550	4.590	4.475	19,544,200
2009-04-17	5.080	5.100	4.810	5.000	4.875	28,575,700
2009-04-16	4.650	5.080	4.650	4.980	4.855	49,211,300
2009-04-15	4.230	4.500	4.180	4.500	4.387	28,901,300
2009-04-14	4.400	4.550	4.140	4.300	4.192	29,259,100
2009-04-13	4.360	4.440	4.200	4.390	4.280	25,297,200
2009-04-09	4.430	4.650	4.350	4.450	4.339	101,931,500
2009-04-08	4.200	4.280	4.010	4.280	4.173	48,840,200
2009-04-07	4.310	4.500	4.170	4.310	4.202	28,308,000
2009-04-06	4.410	4.570	4.250	4.520	4.407	21,403,700
2009-04-03	4.430	4.660	4.300	4.500	4.387	24,172,900
2009-04-02	4.310	4.630	4.250	4.630	4.514	28,590,400
2009-04-01	3.940	4.180	3.780	4.180	4.075	22,217,500
2009-03-31	3.990	4.180	3.940	4.060	3.958	15,048,500
2009-03-30	4.090	4.090	3.840	3.880	3.783	11,101,800
2009-03-27	4.190	4.350	4.100	4.170	4.066	20,241,600
2009-03-26	3.910	4.280	3.860	4.220	4.114	40,555,900
2009-03-25	3.750	3.960	3.550	3.710	3.617	18,583,800
2009-03-24	3.760	3.810	3.530	3.700	3.607	17,986,000
2009-03-23	3.560	3.840	3.510	3.810	3.715	16,158,400
2009-03-20	3.680	3.740	3.430	3.430	3.344	17,205,500
2009-03-19	3.710	3.830	3.610	3.670	3.578	15,409,700
2009-03-18	3.650	3.890	3.570	3.770	3.676	25,042,900
2009-03-17	3.660	3.700	3.490	3.680	3.588	16,626,600
2009-03-16	3.830	3.840	3.600	3.650	3.559	20,522,800
2009-03-13	3.530	3.650	3.500	3.640	3.549	13,162,600
2009-03-12	3.290	3.580	3.130	3.500	3.412	33,988,700
2009-03-11	2.920	3.280	2.910	3.200	3.120	22,710,700
2009-03-10	2.650	2.900	2.650	2.880	2.808	22,971,600
2009-03-09	2.870	2.920	2.550	2.580	2.516	22,148,900
2009-03-06	3.190	3.230	2.710	2.910	2.837	26,470,900
2009-03-05	3.130	3.190	3.070	3.150	3.071	10,515,100
2009-03-04	3.190	3.310	3.100	3.200	3.120	13,858,100

← NewerPage 74 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.