Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-04	3.190	3.310	3.100	3.200	3.120	13,858,100
2009-03-03	3.060	3.250	3.060	3.090	3.013	14,254,400
2009-03-02	3.130	3.250	2.970	3.010	2.935	10,161,600
2009-02-27	3.200	3.380	3.070	3.220	3.139	8,332,300
2009-02-26	3.280	3.450	3.210	3.290	3.208	19,055,600
2009-02-25	3.200	3.300	3.060	3.220	3.139	18,638,300
2009-02-24	2.910	3.280	2.800	3.220	3.139	19,236,400
2009-02-23	2.850	2.960	2.760	2.810	2.740	20,266,700
2009-02-20	2.920	2.920	2.690	2.810	2.740	32,417,400
2009-02-19	3.300	3.450	2.970	3.000	2.925	17,100,300
2009-02-18	3.340	3.390	3.140	3.200	3.120	17,991,200
2009-02-17	3.550	3.550	3.040	3.300	3.217	27,806,600
2009-02-13	3.950	3.960	3.700	3.730	3.637	23,726,500
2009-02-12	3.840	3.980	3.690	3.940	3.841	26,146,300
2009-02-11	4.050	4.050	3.560	3.880	3.783	27,143,600
2009-02-10	4.270	4.320	3.940	4.020	3.919	36,212,100
2009-02-09	4.100	4.400	4.050	4.320	4.212	32,067,100
2009-02-06	4.080	4.250	3.960	4.080	3.978	33,462,900
2009-02-05	3.820	4.140	3.670	4.070	3.968	21,801,700
2009-02-04	3.840	4.160	3.700	3.900	3.802	26,393,800
2009-02-03	3.600	3.800	3.460	3.760	3.666	25,730,700
2009-02-02	3.760	4.000	3.500	3.600	3.510	29,865,800
2009-01-30	3.590	3.770	3.450	3.720	3.627	24,624,100
2009-01-29	3.700	3.720	3.430	3.570	3.481	17,313,600
2009-01-28	3.600	3.860	3.600	3.760	3.666	19,046,500
2009-01-27	3.450	3.560	3.380	3.490	3.403	10,346,000
2009-01-26	3.550	3.700	3.320	3.400	3.315	15,894,900
2009-01-23	3.190	3.600	3.130	3.560	3.471	31,795,600
2009-01-22	3.340	3.350	3.130	3.250	3.169	15,329,100
2009-01-21	3.200	3.490	3.060	3.440	3.354	24,215,000
2009-01-20	3.270	3.500	3.050	3.080	3.003	22,219,300
2009-01-16	3.120	3.450	3.070	3.400	3.315	25,287,200
2009-01-15	2.910	3.190	2.820	2.990	2.915	16,682,100
2009-01-14	2.870	3.050	2.870	2.930	2.857	16,979,900
2009-01-13	3.090	3.280	2.870	3.150	3.071	21,294,900
2009-01-12	3.330	3.340	3.000	3.160	3.081	21,301,400
2009-01-09	3.370	3.510	3.230	3.290	3.208	30,671,800
2009-01-08	3.200	3.440	3.200	3.410	3.325	23,386,700
2009-01-07	3.480	3.480	3.130	3.280	3.198	25,676,100
2009-01-06	3.400	3.670	3.360	3.470	3.383	30,659,700
2009-01-05	2.940	3.440	2.840	3.320	3.237	36,158,500
2009-01-02	2.650	2.900	2.630	2.840	2.769	17,537,200
2008-12-31	2.440	2.700	2.440	2.640	2.574	11,978,200
2008-12-30	2.350	2.450	2.280	2.440	2.379	12,019,400
2008-12-29	2.550	2.600	2.250	2.360	2.301	13,096,600
2008-12-26	2.720	2.740	2.540	2.590	2.525	5,992,100
2008-12-24	2.200	2.700	2.120	2.590	2.525	19,548,100
2008-12-23	2.640	2.700	2.260	2.360	2.301	18,154,200
2008-12-22	2.750	2.960	2.350	2.610	2.545	31,676,200
2008-12-19	2.700	3.000	2.700	2.990	2.915	35,752,200
2008-12-18	2.250	2.750	2.200	2.610	2.545	45,137,200
2008-12-17	1.960	2.250	1.960	2.170	2.116	18,957,800
2008-12-16	1.920	2.050	1.900	2.030	1.979	11,970,200
2008-12-15	2.080	2.090	1.850	1.900	1.853	12,514,000
2008-12-12	1.770	2.070	1.760	2.070	2.018	15,945,100
2008-12-11	2.050	2.110	1.830	1.850	1.804	39,102,000
2008-12-10	2.270	2.330	2.040	2.070	2.018	14,340,300
2008-12-09	2.100	2.370	1.990	2.200	2.145	19,460,400
2008-12-08	2.130	2.230	2.010	2.080	2.028	21,068,800
2008-12-05	1.800	2.110	1.800	2.040	1.989	29,109,300

← NewerPage 75 of 79 · 4,735 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.