Microchip Technology Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	86.310	86.310	82.640	83.840	75.395	682
2021-12-03	85.840	86.840	84.763	84.805	76.263	1,903
2021-12-02	82.902	84.632	82.505	83.450	75.044	4,980
2021-12-01	84.600	88.835	84.600	86.805	78.061	4,382
2021-11-30	83.600	85.538	82.870	83.000	74.640	1,039
2021-11-29	81.790	84.290	81.400	84.080	75.611	595
2021-11-26	81.510	81.967	79.810	80.410	72.311	3,688
2021-11-24	82.260	83.490	81.240	82.940	74.586	2,129
2021-11-23	82.670	83.370	81.970	82.257	73.971	2,578
2021-11-22	82.100	84.320	82.100	83.230	74.846	131
2021-11-19	83.220	83.705	82.422	82.660	74.334	983
2021-11-18	83.800	83.800	82.095	82.820	74.478	1,248
2021-11-17	84.260	84.260	82.695	82.940	74.377	54,323
2021-11-16	82.670	83.890	82.580	83.890	75.229	614
2021-11-15	84.010	85.250	83.270	83.620	74.987	867
2021-11-12	83.775	84.550	83.309	84.515	75.789	471
2021-11-11	82.730	83.640	81.790	83.020	74.449	2,014
2021-11-10	81.400	82.810	80.360	80.380	72.081	1,422
2021-11-09	84.515	84.519	81.720	82.340	73.839	562
2021-11-08	87.380	87.525	83.516	83.516	74.894	1,221
2021-11-05	82.060	87.140	82.060	86.130	77.238	4,114
2021-11-04	80.540	82.650	79.780	82.650	74.117	2,661
2021-11-03	78.780	80.015	78.272	80.015	71.754	9,733
2021-11-02	76.665	78.710	76.665	78.710	70.584	1,194
2021-11-01	74.890	77.230	74.480	76.460	68.566	2,568
2021-10-29	73.740	74.690	73.610	74.250	66.584	212
2021-10-28	73.630	75.220	73.230	74.180	66.521	910
2021-10-27	72.180	73.185	71.780	73.185	65.629	5,704
2021-10-26	76.577	76.577	74.100	74.260	66.593	392
2021-10-25	75.310	76.250	75.300	76.200	68.333	576

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.