Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	73.530	74.470	72.810	73.020	30.547	3,890,800
2017-04-04	73.760	74.600	73.240	73.450	30.727	4,397,800
2017-04-03	73.940	74.460	72.460	73.210	30.626	4,203,400
2017-03-31	73.710	74.330	73.000	73.780	30.865	4,746,200
2017-03-30	73.630	74.370	73.500	73.880	30.906	2,651,800
2017-03-29	73.140	73.880	73.010	73.680	30.823	5,091,400
2017-03-28	72.810	74.040	72.610	73.500	30.747	4,062,400
2017-03-27	72.600	73.420	71.880	72.820	30.463	3,799,400
2017-03-24	73.590	74.130	72.950	73.150	30.601	4,031,400
2017-03-23	73.380	73.380	72.480	72.750	30.434	3,572,800
2017-03-22	72.510	73.690	72.350	73.500	30.747	4,473,200
2017-03-21	74.630	74.820	72.230	72.340	30.262	5,158,600
2017-03-20	74.400	74.780	74.210	74.350	31.103	2,861,200
2017-03-17	74.480	74.860	74.140	74.280	31.074	6,808,800
2017-03-16	74.750	74.900	73.850	74.120	31.007	3,393,600
2017-03-15	74.170	74.650	73.680	74.520	31.174	4,494,800
2017-03-14	74.310	74.310	73.710	73.990	30.952	3,572,000
2017-03-13	74.080	74.580	73.870	74.500	31.166	3,232,800
2017-03-10	74.110	74.390	73.750	73.950	30.936	3,061,800
2017-03-09	73.430	73.620	73.020	73.480	30.739	3,430,600
2017-03-08	74.120	74.630	73.390	73.530	30.760	7,071,800
2017-03-07	73.850	74.480	73.400	73.840	30.890	8,834,400
2017-03-06	72.870	74.200	72.620	73.920	30.923	7,180,000
2017-03-03	73.120	73.370	72.710	73.300	30.664	4,747,200
2017-03-02	73.310	73.830	72.750	73.010	30.542	6,169,400
2017-03-01	73.240	73.800	72.230	73.640	30.806	11,052,800
2017-02-28	72.940	73.220	72.100	72.520	30.337	11,334,800
2017-02-27	72.710	73.150	72.420	73.130	30.593	6,677,200
2017-02-24	72.240	72.910	71.840	72.830	30.467	5,587,200
2017-02-23	73.040	73.100	72.340	72.710	30.417	8,552,400
2017-02-22	72.510	73.130	72.240	73.040	30.555	8,645,800
2017-02-21	71.890	72.530	71.750	72.480	30.321	7,802,000
2017-02-17	71.540	71.700	71.060	71.680	29.986	4,589,800
2017-02-16	71.550	71.750	70.970	71.710	29.999	6,523,000
2017-02-15	70.960	72.060	70.720	71.900	29.927	11,276,800
2017-02-14	70.630	71.320	70.180	70.780	29.461	10,793,800
2017-02-13	71.040	71.530	70.410	70.660	29.411	14,991,800
2017-02-10	70.540	71.020	69.760	70.900	29.511	35,279,600
2017-02-09	72.100	73.500	70.620	70.930	29.523	60,882,200
2017-02-08	76.500	76.500	73.020	73.800	30.718	23,618,800
2017-02-07	69.280	69.650	69.030	69.620	28.978	4,644,400
2017-02-06	69.150	69.430	68.830	69.170	28.791	4,488,200
2017-02-03	69.220	69.730	68.490	69.430	28.899	3,699,000
2017-02-02	67.830	68.830	67.440	68.780	28.628	3,521,000
2017-02-01	67.710	68.520	67.370	68.410	28.474	3,876,000
2017-01-31	68.830	68.860	66.850	67.350	28.033	4,797,400
2017-01-30	68.650	69.090	67.770	69.060	28.745	3,304,200
2017-01-27	67.950	68.780	67.830	68.760	28.620	2,840,800
2017-01-26	68.940	68.940	67.580	67.630	28.150	5,307,800
2017-01-25	68.400	69.020	68.250	68.820	28.645	4,255,800
2017-01-24	67.340	67.960	67.060	67.900	28.262	3,504,800
2017-01-23	66.720	67.200	66.370	67.030	27.900	3,516,400
2017-01-20	65.960	66.970	65.850	66.930	27.858	3,904,200
2017-01-19	66.300	67.190	65.600	65.690	27.342	3,190,600
2017-01-18	65.210	66.650	65.030	66.500	27.679	6,319,400
2017-01-17	66.020	66.130	64.680	64.950	27.034	2,971,800
2017-01-13	66.620	66.700	66.230	66.340	27.613	2,763,600
2017-01-12	66.360	66.630	65.470	66.480	27.671	4,881,800
2017-01-11	64.690	66.510	64.500	66.480	27.671	6,496,600
2017-01-10	64.420	64.980	64.120	64.850	26.993	2,316,600

← NewerPage 41 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.