Microchip Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 98.065 | 99.610 | 97.240 | 98.910 | 93.147 | 2,788 |
| 2024-05-21 | 94.440 | 96.110 | 94.395 | 95.410 | 89.851 | 3,249 |
| 2024-05-20 | 94.682 | 97.570 | 94.370 | 96.340 | 90.301 | 3,524 |
| 2024-05-17 | 94.380 | 94.630 | 93.700 | 93.700 | 87.827 | 523 |
| 2024-05-16 | 95.413 | 95.577 | 94.710 | 94.910 | 88.961 | 759 |
| 2024-05-15 | 94.840 | 95.670 | 94.032 | 95.500 | 89.514 | 6,863 |
| 2024-05-14 | 92.720 | 94.000 | 92.700 | 93.530 | 87.667 | 6,426 |
| 2024-05-13 | 92.340 | 93.270 | 92.250 | 92.260 | 86.477 | 1,645 |
| 2024-05-10 | 92.255 | 92.268 | 90.990 | 91.220 | 85.502 | 793 |
| 2024-05-09 | 91.850 | 92.060 | 91.380 | 91.610 | 85.868 | 224 |
| 2024-05-08 | 91.560 | 91.980 | 89.890 | 90.940 | 85.240 | 50,767 |
| 2024-05-07 | 94.410 | 96.010 | 92.000 | 92.580 | 86.777 | 30,707 |
| 2024-05-03 | 91.698 | 92.469 | 90.870 | 90.870 | 85.174 | 594 |
| 2024-05-02 | 90.007 | 90.130 | 87.600 | 88.990 | 83.412 | 694 |
| 2024-05-01 | 90.432 | 91.070 | 88.525 | 89.835 | 84.204 | 1,958 |
| 2024-04-30 | 92.750 | 93.980 | 92.300 | 92.796 | 86.980 | 2,210 |
| 2024-04-29 | 93.060 | 93.870 | 92.660 | 93.730 | 87.855 | 237 |
| 2024-04-26 | 92.150 | 94.412 | 91.350 | 94.412 | 88.494 | 2,037 |
| 2024-04-25 | 91.500 | 91.680 | 89.950 | 91.130 | 85.418 | 150 |
| 2024-04-24 | 91.150 | 91.570 | 89.508 | 89.933 | 84.296 | 9,900 |
| 2024-04-23 | 83.710 | 86.670 | 83.710 | 86.630 | 81.200 | 471 |
| 2024-04-22 | 81.680 | 83.990 | 81.680 | 83.930 | 78.669 | 195,027 |
| 2024-04-19 | 83.890 | 84.176 | 81.990 | 82.390 | 77.226 | 1,079 |
| 2024-04-18 | 84.000 | 85.914 | 83.780 | 84.225 | 78.946 | 1,638 |
| 2024-04-17 | 86.390 | 86.947 | 84.940 | 85.720 | 80.347 | 1,381 |
| 2024-04-16 | 86.140 | 86.760 | 85.470 | 86.344 | 80.932 | 244,744 |
| 2024-04-15 | 87.355 | 87.710 | 85.614 | 85.614 | 80.248 | 2,288 |
| 2024-04-12 | 87.689 | 88.565 | 85.899 | 86.249 | 80.843 | 1,810 |
| 2024-04-11 | 88.390 | 88.830 | 87.620 | 88.740 | 83.178 | 1,394 |
| 2024-04-10 | 91.750 | 91.750 | 88.100 | 88.590 | 83.037 | 1,921 |
| 2024-04-09 | 90.260 | 91.490 | 89.150 | 90.632 | 84.951 | 476,401 |
| 2024-04-08 | 87.820 | 89.250 | 87.590 | 88.960 | 83.384 | 889 |
| 2024-04-05 | 86.180 | 87.900 | 85.948 | 87.390 | 81.912 | 4,794 |
| 2024-04-04 | 88.490 | 90.118 | 88.490 | 89.475 | 83.867 | 4,101 |
| 2024-04-03 | 87.470 | 88.770 | 87.095 | 88.278 | 82.744 | 394 |
| 2024-04-02 | 88.118 | 88.688 | 86.890 | 87.298 | 81.826 | 11,168 |
| 2024-03-28 | 89.600 | 89.790 | 89.230 | 89.460 | 83.852 | 1,082 |
| 2024-03-27 | 87.050 | 88.983 | 87.010 | 88.640 | 83.084 | 3,150 |
| 2024-03-26 | 88.360 | 88.490 | 86.640 | 86.690 | 81.256 | 1,583 |
| 2024-03-25 | 86.670 | 88.218 | 86.500 | 87.992 | 82.477 | 922 |
| 2024-03-22 | 88.520 | 89.200 | 87.830 | 88.322 | 82.786 | 2,629 |
| 2024-03-21 | 90.450 | 91.305 | 88.560 | 88.560 | 83.009 | 3,377 |
| 2024-03-20 | 86.915 | 87.140 | 85.844 | 86.980 | 81.528 | 1,233 |
| 2024-03-19 | 87.760 | 88.080 | 86.225 | 87.415 | 81.936 | 780,897 |
| 2024-03-18 | 89.950 | 90.230 | 88.550 | 88.850 | 83.281 | 1,441 |
| 2024-03-15 | 88.125 | 89.280 | 87.690 | 89.180 | 83.590 | 2,041 |
| 2024-03-14 | 90.340 | 91.228 | 88.585 | 88.585 | 83.032 | 2,379 |
| 2024-03-13 | 91.200 | 92.333 | 89.980 | 90.902 | 85.204 | 7,108 |
| 2024-03-12 | 91.495 | 91.780 | 90.060 | 91.490 | 85.755 | 738 |
| 2024-03-11 | 88.650 | 90.640 | 88.286 | 90.538 | 84.863 | 9,574 |
| 2024-03-08 | 93.215 | 93.626 | 90.003 | 90.170 | 84.518 | 28,454 |
| 2024-03-07 | 88.230 | 94.170 | 88.230 | 93.942 | 88.054 | 5,345 |
| 2024-03-06 | 87.500 | 88.600 | 87.050 | 87.490 | 82.006 | 2,279 |
| 2024-03-05 | 85.900 | 87.120 | 85.260 | 85.260 | 79.916 | 663 |
| 2024-03-04 | 87.440 | 87.894 | 87.000 | 87.248 | 81.779 | 1,037 |
| 2024-03-01 | 84.700 | 87.823 | 84.570 | 87.620 | 82.128 | 4,207 |
| 2024-02-29 | 83.248 | 83.980 | 83.030 | 83.950 | 78.688 | 778 |
| 2024-02-28 | 81.340 | 82.600 | 81.000 | 82.090 | 76.944 | 622 |
| 2024-02-27 | 83.360 | 84.110 | 82.900 | 83.489 | 78.256 | 979,288 |
| 2024-02-26 | 83.765 | 83.860 | 82.749 | 82.980 | 77.779 | 3,265 |
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.