Microchip Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	65.930	70.030	64.271	68.627	61.931	1,776
2022-03-07	68.220	68.370	65.992	65.992	59.553	704
2022-03-04	68.610	68.610	67.420	67.470	60.887	261
2022-03-03	70.310	70.380	68.900	69.420	62.647	814
2022-03-02	69.218	70.460	69.105	70.209	63.359	2,614
2022-03-01	69.530	70.130	67.880	67.880	61.257	548
2022-02-28	71.190	71.890	69.218	69.218	62.464	2,206
2022-02-25	71.250	72.090	70.480	71.790	64.785	209
2022-02-24	67.500	68.740	66.800	68.379	61.707	5,321
2022-02-23	73.056	73.056	71.260	71.260	64.307	6,261
2022-02-22	70.817	72.755	70.700	72.162	65.121	865
2022-02-18	71.340	71.626	70.600	70.600	63.711	70
2022-02-17	74.470	74.470	72.350	72.350	65.062	322
2022-02-16	74.620	74.730	73.790	73.790	66.357	617
2022-02-15	72.850	74.120	72.850	73.850	66.411	4,812
2022-02-14	72.050	72.880	70.280	70.289	63.209	3,664
2022-02-11	75.520	75.520	71.920	71.920	64.676	807
2022-02-10	76.270	78.460	75.895	75.895	68.250	1,911
2022-02-09	75.440	77.340	75.150	77.340	69.550	284,486
2022-02-08	73.580	75.380	73.260	75.000	67.445	25,836
2022-02-07	73.690	74.250	73.000	74.210	66.735	254
2022-02-04	72.510	72.940	70.865	72.940	65.593	3,060
2022-02-03	77.300	77.480	75.000	75.580	67.967	1,008
2022-02-02	79.310	79.330	78.100	78.100	70.233	521
2022-02-01	77.530	77.680	76.000	77.680	69.856	109
2022-01-31	74.700	76.080	74.298	75.760	68.129	354
2022-01-28	70.760	71.140	69.030	69.840	62.805	439
2022-01-27	74.990	74.990	70.810	71.000	63.848	1,920
2022-01-26	74.970	76.474	74.710	76.398	68.703	1,380
2022-01-25	72.065	73.250	72.065	72.740	65.413	863
2022-01-24	72.010	72.268	69.780	72.230	64.954	1,656
2022-01-21	73.622	75.591	73.094	74.350	66.861	2,094
2022-01-20	77.521	77.758	76.251	77.230	69.451	1,251
2022-01-19	80.780	80.780	77.380	78.534	70.623	767
2022-01-18	82.170	82.360	79.852	80.140	72.068	2,567
2022-01-14	82.820	83.530	82.820	83.100	74.730	1,113
2022-01-13	86.040	86.800	84.433	84.460	75.953	2,348
2022-01-12	85.200	86.150	85.130	85.185	76.605	219
2022-01-11	82.410	84.350	82.020	83.870	75.422	1,007
2022-01-10	80.670	82.000	80.490	81.500	73.291	1,065
2022-01-07	85.500	85.500	82.190	82.860	74.514	1,753
2022-01-06	84.520	85.630	84.520	85.170	76.591	286,632
2022-01-05	87.280	87.730	86.440	86.440	77.733	30
2022-01-04	88.500	88.500	86.009	86.820	78.075	1,815
2021-12-31	87.660	87.660	86.750	86.960	78.201	260
2021-12-30	88.200	88.790	87.560	87.830	78.983	267
2021-12-29	88.506	88.940	88.240	88.240	79.352	149
2021-12-23	86.490	87.200	86.490	87.200	78.417	6
2021-12-22	84.410	86.230	84.410	85.760	77.122	1,017
2021-12-21	83.950	85.270	83.940	85.270	76.681	238
2021-12-20	82.790	83.500	81.450	81.960	73.704	1,181
2021-12-17	84.630	85.568	84.590	84.930	76.375	380
2021-12-16	87.901	88.000	85.170	85.360	76.762	837
2021-12-15	84.900	85.500	83.810	84.690	76.159	2,028
2021-12-14	84.990	84.990	83.439	83.810	75.368	1,217
2021-12-13	87.820	87.820	85.710	86.170	77.490	8,487
2021-12-10	88.100	88.460	86.426	87.010	78.246	788
2021-12-09	86.760	88.630	86.760	87.360	78.560	1,048
2021-12-08	88.620	88.620	86.502	86.920	78.165	489
2021-12-07	85.580	88.936	85.580	88.830	79.882	1,841

← NewerPage 20 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.