Microchip Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	83.330	83.900	82.409	83.039	77.834	1,137
2024-02-22	84.810	84.810	82.304	84.349	79.062	3,295
2024-02-21	81.860	82.940	81.500	82.522	76.927	1,822
2024-02-20	82.010	82.010	80.402	81.500	75.975	1,638
2024-02-16	82.510	83.070	81.240	82.550	76.954	1,372
2024-02-15	81.400	82.758	80.930	82.560	76.963	1,735
2024-02-14	80.690	81.470	80.002	80.300	74.856	1,275
2024-02-13	83.140	83.140	80.670	80.670	75.201	3,944
2024-02-12	85.610	86.002	84.690	84.720	78.977	779
2024-02-09	85.032	85.995	84.712	85.600	79.797	6,029
2024-02-08	83.720	85.195	82.990	84.920	79.163	1,341
2024-02-07	84.080	84.100	82.470	83.460	77.802	1,766
2024-02-06	85.537	85.600	83.260	83.460	77.802	668
2024-02-05	83.930	86.120	83.490	86.050	80.216	4,967
2024-02-02	83.230	85.300	82.400	84.000	78.305	3,412
2024-02-01	85.550	85.633	84.072	85.247	79.468	779
2024-01-31	84.978	85.580	84.570	85.220	79.443	271
2024-01-30	86.360	86.960	85.600	85.700	79.890	860
2024-01-29	87.042	87.042	85.491	86.040	80.207	685
2024-01-26	88.365	89.098	86.740	87.030	81.130	4,029
2024-01-25	90.540	92.130	89.500	89.860	83.768	6,522
2024-01-24	91.863	92.710	90.356	90.780	84.626	3,096
2024-01-23	91.240	91.850	90.565	91.670	85.455	5,989
2024-01-22	90.170	91.200	89.590	90.320	84.197	5,347
2024-01-19	87.010	89.628	86.770	89.628	83.551	2,586
2024-01-18	86.050	86.240	85.130	85.880	80.058	2,464
2024-01-17	83.820	84.000	81.770	81.930	76.376	1,986
2024-01-16	85.155	85.909	84.394	84.699	78.957	1,464
2024-01-12	85.970	86.340	84.880	85.180	79.405	1,469
2024-01-11	85.620	85.710	84.040	85.287	79.505	875
2024-01-10	85.340	85.618	84.160	85.230	79.452	9,854
2024-01-09	84.654	86.450	84.450	86.450	80.589	1,564
2024-01-08	84.460	85.720	84.380	85.585	79.783	829
2024-01-05	83.400	84.715	83.350	84.058	78.359	10,695
2024-01-04	84.740	84.740	82.070	83.904	78.216	31,151
2024-01-03	86.560	86.560	84.000	84.912	79.156	31,013
2024-01-02	89.410	89.410	87.171	87.186	81.276	2,493
2023-12-29	90.810	91.267	89.800	90.191	84.077	289
2023-12-28	91.501	91.740	90.820	91.095	84.919	430
2023-12-27	91.385	91.495	90.791	91.055	84.882	527
2023-12-22	90.580	91.380	90.364	90.364	84.238	511
2023-12-21	89.950	90.310	89.160	89.160	83.116	379
2023-12-20	90.354	91.030	90.310	90.500	84.365	62
2023-12-19	91.600	91.980	91.140	91.350	85.157	751
2023-12-18	92.600	92.600	90.820	91.590	85.381	951
2023-12-15	93.590	94.100	92.690	92.790	86.499	711
2023-12-14	89.860	93.000	89.860	92.430	86.164	44,773
2023-12-13	89.335	89.360	88.040	88.930	82.901	244,165
2023-12-12	88.450	89.450	88.170	89.450	83.386	830
2023-12-11	87.180	89.452	87.040	89.393	83.332	1,238
2023-12-08	85.676	86.730	85.580	86.370	80.515	518
2023-12-07	83.805	85.780	83.805	85.670	79.862	2,730
2023-12-06	84.760	85.160	83.766	83.766	78.087	3,689
2023-12-05	83.730	83.885	82.920	83.520	77.858	1,323
2023-12-04	84.220	84.450	83.050	83.870	78.184	1,604
2023-12-01	83.110	84.759	82.865	84.590	78.855	2,265
2023-11-30	83.470	83.690	82.560	83.220	77.578	399
2023-11-29	83.300	84.700	83.260	83.530	77.867	980
2023-11-28	81.670	82.120	81.170	81.370	75.854	748
2023-11-27	82.490	82.610	81.545	82.240	76.665	1,257

← NewerPage 12 of 21 · 1,230 trading daysOlder →

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.