Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	77.830	78.270	76.960	77.180	32.435	4,849,600
2017-06-29	79.250	79.340	76.310	77.380	32.519	6,508,200
2017-06-28	79.050	79.980	77.550	79.830	33.549	6,462,000
2017-06-27	80.050	80.420	78.660	78.710	33.078	4,958,800
2017-06-26	81.600	82.710	80.220	80.300	33.746	3,350,200
2017-06-23	80.220	81.710	79.800	81.590	34.288	5,425,600
2017-06-22	80.780	81.110	80.020	80.070	33.649	5,496,600
2017-06-21	80.670	81.180	79.890	80.830	33.969	9,588,400
2017-06-20	82.710	82.840	80.270	80.350	33.767	4,661,600
2017-06-19	81.960	83.040	81.810	82.610	34.717	4,948,200
2017-06-16	81.810	82.180	80.770	81.230	34.137	8,133,600
2017-06-15	81.060	81.840	80.710	81.570	34.280	4,930,200
2017-06-14	83.900	84.100	81.380	82.300	34.587	4,520,000
2017-06-13	83.630	84.500	82.050	83.530	35.103	6,534,400
2017-06-12	81.830	83.100	80.300	83.080	34.914	8,241,600
2017-06-09	87.250	87.490	81.720	83.480	35.082	8,614,800
2017-06-08	86.580	86.900	85.640	86.860	36.503	3,471,800
2017-06-07	85.560	86.510	85.320	86.300	36.268	5,534,600
2017-06-06	84.320	85.600	83.560	85.190	35.801	6,482,600
2017-06-05	84.550	85.550	84.410	84.510	35.515	5,237,000
2017-06-02	83.740	84.630	82.890	84.340	35.444	4,600,400
2017-06-01	83.620	83.980	83.220	83.430	35.061	4,030,800
2017-05-31	83.090	84.000	82.480	83.300	35.007	5,153,000
2017-05-30	81.820	82.860	81.700	82.510	34.675	4,985,400
2017-05-26	81.490	81.790	81.060	81.700	34.334	3,613,200
2017-05-25	82.000	82.360	81.580	81.770	34.364	4,767,000
2017-05-24	81.530	81.810	81.080	81.660	34.318	3,742,400
2017-05-23	81.270	81.940	80.640	81.350	34.187	3,845,000
2017-05-22	80.290	81.320	80.180	81.110	34.086	3,380,000
2017-05-19	79.480	80.420	79.370	80.180	33.696	3,533,400
2017-05-18	78.390	79.750	77.880	79.340	33.191	5,232,600
2017-05-17	80.900	81.220	78.240	78.340	32.772	5,799,200
2017-05-16	79.920	81.730	79.710	81.630	34.148	5,177,800
2017-05-15	79.060	80.140	78.970	80.130	33.521	4,538,800
2017-05-12	79.000	79.270	78.620	79.000	33.048	3,844,600
2017-05-11	78.390	79.560	77.970	79.040	33.065	7,412,000
2017-05-10	79.890	80.200	77.670	78.510	32.843	13,076,600
2017-05-09	75.460	76.480	75.180	76.450	31.982	7,676,600
2017-05-08	75.330	75.830	74.860	75.460	31.567	4,429,000
2017-05-05	75.370	75.370	74.550	75.170	31.446	4,296,000
2017-05-04	75.340	75.650	74.830	75.010	31.379	4,613,800
2017-05-03	75.530	75.760	74.970	75.250	31.480	4,904,200
2017-05-02	76.100	76.150	75.120	75.690	31.664	4,387,800
2017-05-01	75.920	76.260	75.050	76.160	31.860	2,480,400
2017-04-28	76.720	76.720	75.410	75.580	31.618	4,434,800
2017-04-27	76.550	77.320	76.460	76.750	32.107	4,140,800
2017-04-26	76.730	76.810	75.750	76.150	31.856	4,638,400
2017-04-25	76.000	76.800	75.760	76.730	32.099	5,482,400
2017-04-24	75.480	76.100	75.110	75.950	31.772	3,223,800
2017-04-21	74.760	75.000	73.870	74.430	31.137	5,927,800
2017-04-20	75.510	75.960	75.150	75.630	31.639	6,418,400
2017-04-19	74.540	75.430	74.470	74.860	31.316	6,558,200
2017-04-18	72.600	74.310	72.560	74.130	31.011	4,660,800
2017-04-17	72.550	73.180	72.360	73.020	30.547	2,862,200
2017-04-13	72.020	72.890	71.910	72.240	30.220	5,444,000
2017-04-12	72.630	72.700	71.710	72.150	30.183	6,462,800
2017-04-11	73.040	73.130	71.400	72.660	30.396	7,022,000
2017-04-10	74.060	74.370	73.280	73.410	30.710	3,816,600
2017-04-07	73.560	74.260	73.270	74.060	30.982	4,978,000
2017-04-06	72.900	73.810	72.120	73.520	30.756	4,130,000

← NewerPage 40 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2021-10-13	2:1
2002-05-09	3:2
2000-09-27	3:2
2000-02-08	3:2
1997-01-07	3:2
1994-11-09	3:2
1994-04-05	3:2
1993-09-14	2:1

Dividends

Ex-date	Amount
2026-08-24	0.4550 USD
2026-05-22	0.4550 USD
2026-02-23	0.4550 USD
2025-11-24	0.4550 USD
2025-08-22	0.4550 USD
2025-05-22	0.4550 USD
2025-02-24	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	0.3690 USD
2020-08-20	0.3680 USD
2020-05-20	0.3680 USD
2020-02-20	0.3670 USD
2019-11-20	0.3670 USD
2019-08-20	0.3660 USD
2019-05-20	0.3660 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.