Microchip Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 81.960 | 83.000 | 80.620 | 80.700 | 75.998 | 6,628 |
| 2024-08-15 | 80.000 | 81.540 | 79.530 | 81.299 | 76.562 | 2,547 |
| 2024-08-14 | 79.210 | 79.210 | 76.740 | 78.031 | 73.484 | 5,005 |
| 2024-08-13 | 76.905 | 78.915 | 76.300 | 78.910 | 74.312 | 2,980 |
| 2024-08-12 | 76.579 | 76.849 | 75.120 | 75.700 | 71.290 | 1,162 |
| 2024-08-09 | 76.120 | 76.810 | 75.100 | 76.350 | 71.902 | 4,155 |
| 2024-08-08 | 74.330 | 77.310 | 73.660 | 77.050 | 72.561 | 2,153 |
| 2024-08-07 | 76.000 | 76.970 | 72.500 | 72.500 | 68.275 | 7,324 |
| 2024-08-06 | 74.490 | 76.835 | 73.870 | 76.450 | 71.996 | 1,336 |
| 2024-08-05 | 75.230 | 76.549 | 73.860 | 73.860 | 69.556 | 4,700 |
| 2024-08-02 | 79.800 | 79.800 | 76.000 | 76.204 | 71.764 | 19,940 |
| 2024-08-01 | 87.505 | 89.398 | 83.860 | 84.190 | 79.285 | 4,379 |
| 2024-07-31 | 88.185 | 88.883 | 87.335 | 87.860 | 82.741 | 22,262 |
| 2024-07-30 | 88.550 | 89.102 | 86.925 | 87.510 | 82.411 | 5,657 |
| 2024-07-29 | 87.760 | 89.270 | 87.373 | 88.070 | 82.939 | 3,420 |
| 2024-07-26 | 86.970 | 87.670 | 85.643 | 87.241 | 82.158 | 1,661 |
| 2024-07-25 | 86.820 | 87.820 | 82.940 | 87.011 | 81.941 | 6,394 |
| 2024-07-24 | 89.565 | 89.710 | 87.886 | 87.886 | 82.765 | 122,469 |
| 2024-07-23 | 92.160 | 93.120 | 90.101 | 90.330 | 85.067 | 23,984 |
| 2024-07-22 | 91.030 | 92.300 | 89.994 | 92.300 | 86.922 | 1,289 |
| 2024-07-19 | 91.650 | 91.650 | 88.850 | 89.120 | 83.928 | 2,692 |
| 2024-07-18 | 93.070 | 93.163 | 90.890 | 91.170 | 85.858 | 8,064 |
| 2024-07-17 | 95.090 | 96.733 | 93.191 | 93.210 | 87.779 | 5,395 |
| 2024-07-16 | 92.766 | 93.850 | 92.171 | 93.841 | 88.374 | 1,898 |
| 2024-07-15 | 92.610 | 93.241 | 92.000 | 92.000 | 86.640 | 3,939 |
| 2024-07-12 | 93.010 | 94.245 | 92.460 | 93.730 | 88.269 | 1,257 |
| 2024-07-11 | 95.120 | 95.800 | 92.410 | 92.926 | 87.512 | 6,150 |
| 2024-07-10 | 93.420 | 95.490 | 93.000 | 95.480 | 89.917 | 11,019 |
| 2024-07-09 | 93.500 | 93.800 | 91.915 | 91.950 | 86.593 | 2,603 |
| 2024-07-08 | 92.150 | 93.730 | 92.150 | 93.635 | 88.180 | 2,258 |
| 2024-07-05 | 93.530 | 93.830 | 92.262 | 93.060 | 87.638 | 3,226 |
| 2024-07-03 | 92.060 | 93.780 | 91.817 | 92.800 | 87.393 | 9,514 |
| 2024-07-02 | 91.430 | 92.690 | 91.120 | 91.870 | 86.517 | 5,401 |
| 2024-07-01 | 91.510 | 91.620 | 90.140 | 90.820 | 85.529 | 2,818 |
| 2024-06-28 | 90.500 | 92.335 | 89.430 | 91.350 | 86.028 | 510,580 |
| 2024-06-27 | 89.770 | 89.916 | 88.300 | 88.720 | 83.551 | 2,832 |
| 2024-06-26 | 89.150 | 90.010 | 88.720 | 89.270 | 84.069 | 34,843 |
| 2024-06-25 | 89.610 | 89.720 | 88.559 | 89.450 | 84.238 | 4,211 |
| 2024-06-24 | 90.820 | 91.450 | 89.230 | 89.230 | 84.031 | 2,918 |
| 2024-06-21 | 89.610 | 91.589 | 88.995 | 91.292 | 85.973 | 2,410 |
| 2024-06-20 | 93.660 | 93.660 | 88.890 | 89.280 | 84.078 | 4,247 |
| 2024-06-19 | 93.450 | 93.450 | 93.450 | 93.450 | 88.005 | 564 |
| 2024-06-18 | 90.715 | 92.570 | 90.715 | 92.570 | 87.177 | 3,953 |
| 2024-06-17 | 91.470 | 91.470 | 89.980 | 90.575 | 85.298 | 2,561 |
| 2024-06-14 | 91.380 | 92.310 | 90.654 | 91.740 | 86.395 | 2,945 |
| 2024-06-13 | 92.165 | 93.292 | 91.916 | 93.020 | 87.600 | 4,612 |
| 2024-06-12 | 95.000 | 96.100 | 94.305 | 94.600 | 89.088 | 2,809 |
| 2024-06-11 | 93.950 | 93.950 | 92.624 | 93.450 | 88.005 | 3,721 |
| 2024-06-10 | 92.030 | 94.691 | 91.940 | 94.570 | 89.060 | 4,220 |
| 2024-06-07 | 93.120 | 93.720 | 92.615 | 93.010 | 87.591 | 2,670 |
| 2024-06-06 | 94.045 | 94.045 | 92.695 | 92.770 | 87.365 | 4,310 |
| 2024-06-05 | 94.500 | 94.690 | 93.792 | 94.210 | 88.721 | 5,555 |
| 2024-06-04 | 95.140 | 95.630 | 94.372 | 94.480 | 88.975 | 5,746 |
| 2024-06-03 | 97.898 | 98.015 | 94.320 | 95.180 | 89.634 | 4,228 |
| 2024-05-31 | 96.040 | 97.060 | 93.800 | 94.590 | 89.079 | 8,457 |
| 2024-05-30 | 95.589 | 96.840 | 95.500 | 95.970 | 90.378 | 36,851 |
| 2024-05-29 | 96.110 | 97.470 | 95.900 | 95.900 | 90.313 | 6,331 |
| 2024-05-28 | 97.520 | 98.895 | 97.385 | 98.448 | 92.712 | 488,696 |
| 2024-05-24 | 99.010 | 100.48 | 98.980 | 98.990 | 93.223 | 4,746 |
| 2024-05-23 | 99.980 | 100.24 | 97.131 | 97.290 | 91.622 | 8,949 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.4550 USD |
| 2026-05-21 | 0.4550 USD |
| 2026-02-20 | 0.4550 USD |
| 2025-11-21 | 0.4550 USD |
| 2025-08-21 | 0.4550 USD |
| 2025-05-21 | 0.4550 USD |
| 2025-02-21 | 0.4550 USD |
| 2024-11-22 | 0.4550 USD |
| 2024-08-22 | 0.4540 USD |
| 2024-05-21 | 0.4520 USD |
| 2024-02-22 | 0.4500 USD |
| 2023-11-21 | 0.4390 USD |
| 2023-08-21 | 0.4100 USD |
| 2023-05-19 | 0.3830 USD |
| 2023-02-17 | 0.3580 USD |
| 2022-11-21 | 0.3280 USD |
| 2022-08-18 | 0.3010 USD |
| 2022-05-19 | 0.2760 USD |
| 2022-02-18 | 0.2530 USD |
| 2021-11-18 | 0.2320 USD |
| 2021-08-19 | 0.4370 USD |
| 2021-05-20 | 0.4130 USD |
| 2021-02-19 | 0.3900 USD |
| 2020-11-19 | 0.3685 USD |
| 2020-08-20 | 0.3680 USD |
| 2020-05-20 | 0.3675 USD |
| 2020-02-20 | 0.3670 USD |
| 2019-11-20 | 0.3665 USD |
| 2019-08-20 | 0.3660 USD |
| 2019-05-20 | 0.3655 USD |
| 2019-02-20 | 0.3650 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.