Microchip Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	70.330	70.330	68.710	68.710	62.264	1,013
2022-06-07	69.770	70.180	69.640	70.045	63.474	1,001
2022-06-06	72.430	72.430	70.620	71.230	64.548	925
2022-06-01	72.870	72.870	70.620	70.959	64.302	303
2022-05-31	71.865	72.740	70.930	72.630	65.816	2,747
2022-05-27	71.142	72.239	71.142	72.239	65.462	690
2022-05-26	67.860	70.150	67.860	70.098	63.522	138
2022-05-25	66.610	67.870	66.350	67.430	61.104	956
2022-05-24	66.170	67.240	66.170	67.240	60.932	2
2022-05-23	66.750	67.405	66.540	67.405	61.081	200
2022-05-20	67.480	67.480	64.770	64.770	58.694	335
2022-05-19	65.860	67.142	65.860	66.420	60.189	65
2022-05-18	68.120	68.790	66.581	66.581	60.084	438
2022-05-17	67.450	68.846	67.420	68.620	61.925	550
2022-05-16	66.200	66.735	66.200	66.390	59.912	935
2022-05-13	66.690	67.320	66.590	67.320	60.751	1,440
2022-05-12	64.031	64.910	63.890	63.890	57.656	1,940
2022-05-11	67.400	67.450	65.610	65.610	59.208	1,630
2022-05-10	68.630	68.860	66.247	68.860	62.141	639
2022-05-09	67.560	67.560	64.810	64.810	58.486	56,958
2022-05-06	67.570	68.415	66.530	68.415	61.740	1,357
2022-05-05	69.090	69.950	68.500	68.555	61.866	1,037
2022-05-04	67.825	67.825	66.550	67.600	61.004	745
2022-05-03	67.295	68.120	67.295	68.120	61.473	690
2022-04-29	67.348	67.348	67.030	67.030	60.490	245
2022-04-28	65.640	67.005	65.348	67.005	60.467	1,165
2022-04-27	63.345	65.530	63.180	64.470	58.180	939
2022-04-26	66.575	66.575	65.580	65.790	59.371	401
2022-04-25	65.700	67.520	65.700	67.405	60.828	1,110
2022-04-22	67.292	67.385	66.615	66.615	60.115	1,169
2022-04-21	70.010	70.320	68.211	68.211	61.555	392
2022-04-20	69.730	70.350	69.620	70.100	63.260	892
2022-04-19	67.500	68.474	67.500	68.474	61.793	587
2022-04-14	66.880	67.040	65.965	65.965	59.529	398
2022-04-13	66.415	66.630	66.210	66.210	59.750	1,131
2022-04-12	65.810	67.360	65.810	66.032	59.589	56,285
2022-04-11	65.380	66.428	65.340	66.235	59.772	1,460
2022-04-08	67.780	67.780	66.215	66.680	60.174	418
2022-04-07	68.770	68.775	66.890	67.510	60.923	1,042
2022-04-06	69.000	70.020	68.300	70.020	63.188	2,036
2022-04-05	73.430	73.770	70.250	70.948	64.025	1,689
2022-04-04	74.500	74.560	73.840	73.840	66.635	598
2022-04-01	75.650	76.310	73.520	73.520	66.347	2,028
2022-03-31	76.890	77.330	76.050	76.570	69.099	439
2022-03-30	78.799	79.300	77.250	77.300	69.758	1,368
2022-03-29	78.840	79.520	78.300	78.480	70.823	36
2022-03-28	77.160	77.160	74.630	76.150	68.720	72,556
2022-03-25	77.680	77.680	76.343	77.170	69.640	638,402
2022-03-24	74.930	76.670	74.510	76.670	69.189	1,047
2022-03-23	75.970	75.970	73.901	73.901	66.690	2,808
2022-03-22	77.170	77.556	76.400	76.400	68.946	397
2022-03-21	76.900	77.080	76.517	76.610	69.135	540
2022-03-18	75.190	76.132	75.110	76.130	68.702	373
2022-03-17	75.020	75.400	73.630	75.060	67.736	2
2022-03-16	72.425	74.460	72.190	73.780	66.581	1,387
2022-03-15	69.960	71.040	69.960	70.300	63.441	49
2022-03-14	68.820	69.700	67.520	68.010	61.374	549
2022-03-11	71.710	71.710	69.775	69.840	63.026	422
2022-03-10	69.640	69.640	68.720	68.720	62.015	473
2022-03-09	70.900	71.498	70.055	70.055	63.220	182

← NewerPage 19 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.