Microchip Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 69.950 | 69.950 | 66.156 | 66.630 | 63.096 | 6,189 |
| 2024-11-11 | 73.720 | 73.720 | 69.010 | 69.060 | 65.397 | 15,649 |
| 2024-11-08 | 74.570 | 74.570 | 72.108 | 72.735 | 68.877 | 2,225 |
| 2024-11-07 | 74.390 | 75.216 | 73.820 | 74.448 | 70.499 | 2,717 |
| 2024-11-06 | 72.750 | 76.390 | 72.452 | 74.030 | 70.103 | 7,523 |
| 2024-11-05 | 73.660 | 74.645 | 73.300 | 74.526 | 70.573 | 2,599 |
| 2024-11-04 | 73.995 | 75.590 | 73.930 | 74.650 | 70.691 | 3,280 |
| 2024-11-01 | 73.575 | 75.180 | 73.575 | 74.940 | 70.965 | 4,792 |
| 2024-10-31 | 75.650 | 75.650 | 72.729 | 73.398 | 69.505 | 6,789 |
| 2024-10-30 | 77.210 | 78.036 | 76.170 | 76.170 | 72.130 | 3,258 |
| 2024-10-29 | 76.970 | 78.860 | 76.690 | 78.852 | 74.670 | 2,510 |
| 2024-10-28 | 75.800 | 77.460 | 75.380 | 77.108 | 73.018 | 3,549 |
| 2024-10-25 | 76.650 | 77.505 | 76.630 | 76.910 | 72.831 | 3,428 |
| 2024-10-24 | 75.270 | 76.330 | 74.964 | 75.380 | 71.382 | 8,113 |
| 2024-10-23 | 75.280 | 76.685 | 74.480 | 74.480 | 70.530 | 3,311 |
| 2024-10-22 | 74.920 | 75.540 | 74.410 | 75.540 | 71.533 | 985 |
| 2024-10-21 | 76.808 | 77.000 | 74.790 | 74.800 | 70.833 | 6,302 |
| 2024-10-18 | 77.190 | 77.580 | 76.820 | 76.960 | 72.878 | 1,499 |
| 2024-10-17 | 77.600 | 77.780 | 76.960 | 76.960 | 72.878 | 6,472 |
| 2024-10-16 | 75.600 | 77.660 | 75.600 | 76.390 | 72.338 | 3,733 |
| 2024-10-15 | 78.849 | 79.180 | 75.585 | 75.590 | 71.581 | 8,231 |
| 2024-10-14 | 78.280 | 79.128 | 77.945 | 79.004 | 74.813 | 3,801 |
| 2024-10-11 | 77.020 | 78.660 | 77.020 | 78.479 | 74.316 | 2,835 |
| 2024-10-10 | 76.750 | 77.720 | 76.530 | 77.238 | 73.141 | 1,753 |
| 2024-10-09 | 77.140 | 78.315 | 76.971 | 77.620 | 73.503 | 1,461 |
| 2024-10-08 | 76.385 | 77.550 | 75.464 | 77.400 | 73.295 | 4,783 |
| 2024-10-07 | 77.030 | 77.070 | 76.000 | 76.805 | 72.731 | 972 |
| 2024-10-04 | 79.536 | 79.536 | 76.978 | 76.978 | 72.895 | 12,749 |
| 2024-10-03 | 77.390 | 77.910 | 76.600 | 76.880 | 72.802 | 9,572 |
| 2024-10-02 | 77.610 | 78.940 | 76.960 | 78.820 | 74.639 | 3,529 |
| 2024-10-01 | 80.080 | 80.360 | 76.916 | 77.835 | 73.707 | 4,126 |
| 2024-09-30 | 79.220 | 80.320 | 79.120 | 79.796 | 75.564 | 2,781 |
| 2024-09-27 | 80.860 | 81.600 | 80.770 | 81.290 | 76.978 | 4,198 |
| 2024-09-26 | 78.920 | 79.526 | 77.305 | 79.526 | 75.308 | 4,954 |
| 2024-09-25 | 76.770 | 77.060 | 75.980 | 76.150 | 72.111 | 1,360 |
| 2024-09-24 | 78.170 | 78.915 | 77.365 | 77.470 | 73.361 | 3,270 |
| 2024-09-23 | 76.670 | 77.212 | 76.371 | 76.790 | 72.717 | 278,793 |
| 2024-09-20 | 77.250 | 78.830 | 75.996 | 76.065 | 72.030 | 165,739 |
| 2024-09-19 | 77.610 | 80.564 | 77.540 | 80.060 | 75.813 | 2,302 |
| 2024-09-18 | 77.730 | 77.920 | 76.670 | 77.261 | 73.163 | 1,889 |
| 2024-09-17 | 78.290 | 78.662 | 76.815 | 76.971 | 72.888 | 1,512 |
| 2024-09-16 | 76.830 | 77.295 | 75.940 | 76.586 | 72.524 | 1,714 |
| 2024-09-13 | 77.080 | 77.990 | 77.080 | 77.740 | 73.617 | 1,258 |
| 2024-09-12 | 77.330 | 77.330 | 75.460 | 76.440 | 72.386 | 3,114 |
| 2024-09-11 | 75.190 | 76.330 | 73.864 | 76.280 | 72.234 | 2,906 |
| 2024-09-10 | 75.120 | 75.223 | 73.320 | 74.040 | 70.113 | 482 |
| 2024-09-09 | 75.036 | 75.500 | 74.297 | 74.900 | 70.927 | 1,376 |
| 2024-09-06 | 76.370 | 76.417 | 73.800 | 74.240 | 70.302 | 4,030 |
| 2024-09-05 | 75.810 | 77.383 | 75.810 | 77.075 | 72.987 | 3,051 |
| 2024-09-04 | 75.430 | 77.610 | 75.340 | 77.010 | 72.925 | 3,065 |
| 2024-09-03 | 80.450 | 80.450 | 76.820 | 77.020 | 72.935 | 3,413 |
| 2024-08-30 | 80.980 | 82.530 | 80.980 | 81.418 | 77.100 | 44,800 |
| 2024-08-29 | 80.299 | 82.631 | 80.160 | 82.510 | 78.134 | 3,993 |
| 2024-08-28 | 80.760 | 81.100 | 78.971 | 78.971 | 74.782 | 27,912 |
| 2024-08-27 | 79.790 | 80.980 | 79.221 | 80.980 | 76.685 | 2,429 |
| 2024-08-23 | 79.780 | 82.440 | 79.780 | 82.050 | 77.698 | 132,479 |
| 2024-08-22 | 82.150 | 82.300 | 79.985 | 80.080 | 75.833 | 3,229 |
| 2024-08-21 | 80.920 | 82.370 | 80.600 | 82.300 | 77.505 | 32,767 |
| 2024-08-20 | 81.138 | 81.432 | 79.790 | 80.520 | 75.829 | 3,252 |
| 2024-08-19 | 80.540 | 81.310 | 79.980 | 81.291 | 76.555 | 1,660 |
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.