Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	1.990	2.080	1.750	1.810	1.765	31,921,100
2008-12-03	2.030	2.050	1.890	1.990	1.940	41,899,300
2008-12-02	2.300	2.410	1.940	2.090	2.038	22,211,300
2008-12-01	2.700	2.700	2.240	2.240	2.184	12,159,900
2008-11-28	2.390	2.840	2.310	2.740	2.672	8,796,800
2008-11-26	2.290	2.570	2.210	2.390	2.330	18,407,900
2008-11-25	2.160	2.290	2.050	2.260	2.204	16,871,500
2008-11-24	1.900	2.130	1.890	2.100	2.048	23,707,800
2008-11-21	1.750	1.900	1.660	1.870	1.823	25,536,800
2008-11-20	2.040	2.040	1.590	1.690	1.648	33,455,000
2008-11-19	2.450	2.510	2.000	2.070	2.018	28,025,400
2008-11-18	2.610	2.750	2.380	2.460	2.399	21,684,500
2008-11-17	2.780	2.780	2.510	2.570	2.506	15,277,600
2008-11-14	3.060	3.130	2.630	2.750	2.681	28,324,200
2008-11-13	3.090	3.170	2.630	3.100	3.022	36,145,700
2008-11-12	3.630	3.720	3.100	3.100	3.022	21,917,400
2008-11-11	3.940	3.940	3.610	3.730	3.637	25,014,000
2008-11-10	4.500	4.540	3.910	3.990	3.890	14,998,700
2008-11-07	4.430	4.740	4.320	4.480	4.368	14,851,100
2008-11-06	4.750	4.780	4.300	4.380	4.270	15,590,700
2008-11-05	4.880	5.170	4.770	4.800	4.680	23,092,800
2008-11-04	4.810	5.070	4.750	4.980	4.855	16,018,400
2008-11-03	4.710	5.000	4.640	4.680	4.563	18,629,900
2008-10-31	4.360	4.790	4.330	4.710	4.592	20,939,000
2008-10-30	4.050	4.450	4.010	4.430	4.319	15,430,500
2008-10-29	3.700	4.200	3.610	3.880	3.783	30,964,500
2008-10-28	3.580	3.740	3.250	3.740	3.646	19,668,000
2008-10-27	3.420	3.670	3.360	3.390	3.305	15,677,600
2008-10-24	3.430	3.900	3.300	3.550	3.461	24,207,600
2008-10-23	4.250	4.340	3.750	3.920	3.822	29,844,700
2008-10-22	4.420	4.550	4.150	4.340	4.231	19,590,600
2008-10-21	4.320	4.680	4.260	4.470	4.358	23,219,000
2008-10-20	4.160	4.510	4.160	4.450	4.339	23,147,600
2008-10-17	3.980	4.390	3.860	4.120	4.017	17,368,600
2008-10-16	4.140	4.230	3.800	4.050	3.949	36,536,100
2008-10-15	4.380	4.520	4.040	4.060	3.958	31,865,800
2008-10-14	4.440	4.700	4.160	4.510	4.397	34,528,600
2008-10-13	3.950	4.250	3.890	4.210	4.105	20,126,100
2008-10-10	3.660	4.020	3.460	3.550	3.461	39,933,700
2008-10-09	3.970	4.190	3.860	3.880	3.783	30,689,500
2008-10-08	3.890	4.020	3.680	3.870	3.773	35,739,900
2008-10-07	4.180	4.480	3.810	3.910	3.812	29,317,000
2008-10-06	4.300	4.320	3.770	4.060	3.958	27,587,200
2008-10-03	4.550	5.010	4.420	4.440	4.329	24,052,500
2008-10-02	4.200	4.650	4.100	4.480	4.368	33,024,400
2008-10-01	4.090	4.580	3.970	4.300	4.192	38,435,500
2008-09-30	4.190	4.210	3.910	4.050	3.949	28,863,600
2008-09-29	4.540	4.590	4.000	4.030	3.929	22,757,100
2008-09-26	4.380	4.810	4.350	4.650	4.534	21,651,800
2008-09-25	4.340	4.910	4.280	4.670	4.553	34,318,700
2008-09-24	4.180	4.520	4.120	4.360	4.251	32,459,200
2008-09-23	4.250	4.490	4.090	4.090	3.988	28,242,800
2008-09-22	4.800	4.800	4.290	4.330	4.222	24,001,000
2008-09-19	4.630	5.000	4.500	4.840	4.719	33,386,500
2008-09-18	4.010	4.430	3.970	4.260	4.153	30,633,500
2008-09-17	4.020	4.440	3.850	3.900	3.802	32,015,400
2008-09-16	4.000	4.050	3.610	4.000	3.900	37,335,400
2008-09-15	4.910	4.910	4.330	4.340	4.231	25,168,700
2008-09-12	4.880	5.200	4.810	5.130	5.002	24,919,200
2008-09-11	4.690	5.090	4.620	4.920	4.797	25,084,800

← NewerPage 76 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.