Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-20	5.830	5.990	5.720	5.980	5.830	15,725,400
2008-03-19	5.910	6.050	5.800	5.800	5.655	19,933,700
2008-03-18	6.140	6.140	5.760	5.990	5.840	25,797,100
2008-03-17	5.980	6.090	5.830	6.020	5.869	17,664,600
2008-03-14	6.570	6.600	5.940	6.140	5.986	27,480,100
2008-03-13	6.420	6.590	6.310	6.490	6.328	25,134,300
2008-03-12	6.860	6.860	6.480	6.500	6.337	20,065,300
2008-03-11	6.520	6.860	6.360	6.860	6.688	17,288,000
2008-03-10	6.870	6.870	6.400	6.410	6.250	16,628,400
2008-03-07	6.660	7.080	6.610	6.880	6.708	14,431,200
2008-03-06	7.000	7.070	6.740	6.740	6.571	12,986,500
2008-03-05	7.080	7.220	6.950	7.030	6.854	18,794,400
2008-03-04	6.990	7.030	6.720	6.980	6.805	17,175,100
2008-03-03	7.500	7.670	7.080	7.170	6.991	18,580,800
2008-02-29	7.500	7.850	7.440	7.520	7.332	15,546,800
2008-02-28	7.820	7.890	7.530	7.570	7.381	12,760,800
2008-02-27	7.620	8.130	7.600	7.860	7.663	22,596,900
2008-02-26	7.680	7.820	7.510	7.720	7.527	14,996,100
2008-02-25	7.500	7.820	7.500	7.770	7.576	12,593,900
2008-02-22	7.400	7.560	7.230	7.540	7.351	12,433,100
2008-02-21	7.920	7.920	7.330	7.380	7.195	23,941,800
2008-02-20	7.450	7.910	7.420	7.810	7.615	15,621,900
2008-02-19	7.480	7.680	7.340	7.520	7.332	20,467,500
2008-02-15	7.210	7.280	7.060	7.130	6.952	10,909,500
2008-02-14	7.200	7.350	7.140	7.170	6.991	19,009,300
2008-02-13	7.120	7.410	7.100	7.390	7.205	19,322,200
2008-02-12	6.960	7.380	6.950	7.020	6.844	23,564,000
2008-02-11	6.780	6.910	6.490	6.830	6.659	14,910,100
2008-02-08	7.190	7.190	6.650	6.690	6.523	26,062,000
2008-02-07	6.840	7.360	6.800	7.120	6.942	31,693,400
2008-02-06	7.790	7.800	6.960	6.990	6.815	28,641,300
2008-02-05	7.730	8.020	7.430	7.840	7.644	35,902,600
2008-02-04	7.900	7.900	7.390	7.810	7.615	24,902,300
2008-02-01	7.120	7.890	7.100	7.810	7.615	32,796,400
2008-01-31	6.770	7.100	6.690	6.990	6.815	15,211,600
2008-01-30	6.980	7.220	6.820	6.960	6.786	26,347,700
2008-01-29	6.660	6.910	6.630	6.870	6.698	21,370,600
2008-01-28	6.540	6.620	6.170	6.600	6.435	28,075,100
2008-01-25	7.100	7.150	6.440	6.530	6.367	19,189,300
2008-01-24	6.800	7.030	6.650	6.990	6.815	27,504,700
2008-01-23	6.150	6.820	6.030	6.700	6.532	28,025,500
2008-01-22	5.960	6.390	5.960	6.290	6.133	24,938,000
2008-01-18	6.230	6.580	6.150	6.440	6.279	28,987,200
2008-01-17	6.300	6.350	6.050	6.060	5.908	30,850,200
2008-01-16	5.550	6.050	5.470	5.930	5.782	27,986,200
2008-01-15	6.130	6.130	5.610	5.750	5.606	28,836,800
2008-01-14	6.280	6.350	6.200	6.250	6.094	27,574,500
2008-01-11	6.160	6.340	6.070	6.090	5.938	19,571,600
2008-01-10	6.140	6.340	5.990	6.200	6.045	18,902,500
2008-01-09	6.150	6.290	5.980	6.200	6.045	23,785,400
2008-01-08	6.450	6.470	6.130	6.180	6.025	13,277,100
2008-01-07	6.530	6.540	6.170	6.390	6.230	20,100,200
2008-01-04	6.910	6.910	6.330	6.400	6.240	23,464,100
2008-01-03	7.060	7.070	6.780	6.950	6.776	13,825,400
2008-01-02	7.230	7.280	6.960	7.040	6.864	13,230,900

← NewerPage 79 of 79 · 4,735 trading days

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.