Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	63.610	64.820	63.610	64.420	26.814	3,907,400
2017-01-06	62.750	63.930	62.520	63.680	26.506	2,737,200
2017-01-05	63.540	63.830	62.210	62.590	26.052	5,424,800
2017-01-04	64.070	64.130	63.450	63.820	26.564	4,460,600
2017-01-03	64.510	64.980	63.170	63.850	26.576	5,107,400
2016-12-30	65.050	65.050	63.810	64.150	26.701	2,012,800
2016-12-29	64.650	65.000	64.410	64.760	26.955	2,484,000
2016-12-28	65.510	65.660	64.660	64.670	26.918	1,687,400
2016-12-27	65.360	66.060	65.310	65.400	27.222	1,796,200
2016-12-23	65.110	65.420	64.880	65.400	27.222	1,040,600
2016-12-22	65.530	65.530	64.830	65.380	27.213	2,381,600
2016-12-21	65.460	65.710	64.760	65.170	27.126	2,086,000
2016-12-20	65.360	65.780	65.010	65.300	27.180	2,216,600
2016-12-19	64.570	65.490	64.480	65.010	27.059	2,013,400
2016-12-16	66.190	66.240	64.420	64.530	26.859	5,762,600
2016-12-15	65.320	66.290	64.900	65.830	27.401	6,317,800
2016-12-14	64.960	65.600	64.900	65.050	27.076	3,201,600
2016-12-13	64.180	65.400	64.010	65.100	27.097	2,651,200
2016-12-12	64.370	64.580	62.950	63.610	26.477	3,341,000
2016-12-09	65.320	65.360	64.140	64.530	26.859	2,911,400
2016-12-08	64.560	65.270	64.190	65.190	27.134	3,643,400
2016-12-07	63.520	64.590	63.040	64.500	26.847	3,257,200
2016-12-06	63.220	63.700	62.980	63.490	26.427	4,300,400
2016-12-05	62.730	63.710	62.390	63.230	26.318	5,873,600
2016-12-02	61.190	62.700	60.850	62.050	25.827	5,464,800
2016-12-01	66.330	66.390	60.770	61.230	25.486	17,624,800
2016-11-30	66.010	66.760	65.540	66.180	27.546	6,499,600
2016-11-29	65.760	66.330	65.490	66.030	27.484	3,885,000
2016-11-28	65.980	66.810	65.640	65.900	27.430	4,067,200
2016-11-25	65.960	66.250	65.840	66.080	27.505	1,251,800
2016-11-23	65.500	66.120	65.280	66.110	27.517	3,424,600
2016-11-22	65.180	65.660	64.840	65.570	27.292	4,657,800
2016-11-21	64.900	65.610	64.620	65.200	27.138	5,826,400
2016-11-18	65.160	65.450	64.260	64.570	26.876	6,136,800
2016-11-17	65.310	65.900	64.830	65.450	27.242	3,157,400
2016-11-16	64.770	65.730	64.500	65.650	27.175	3,663,400
2016-11-15	63.630	65.260	63.460	65.190	26.985	4,592,400
2016-11-14	63.680	63.810	63.100	63.530	26.298	4,827,600
2016-11-11	62.440	63.210	62.160	63.150	26.141	4,819,400
2016-11-10	64.540	65.420	62.110	62.440	25.847	10,097,000
2016-11-09	62.210	64.720	61.550	64.310	26.621	6,642,400
2016-11-08	65.230	65.610	63.190	63.960	26.476	10,176,600
2016-11-07	61.120	62.330	60.900	62.230	25.760	6,885,200
2016-11-04	59.520	60.520	59.450	60.220	24.928	4,218,400
2016-11-03	59.980	60.180	59.380	59.630	24.683	2,423,400
2016-11-02	60.220	60.680	59.780	59.860	24.779	4,126,200
2016-11-01	60.800	60.890	59.500	60.180	24.911	3,987,200
2016-10-31	60.690	61.210	60.530	60.550	25.064	4,822,000
2016-10-28	60.460	61.020	60.090	60.300	24.961	2,126,000
2016-10-27	60.750	61.420	60.140	60.360	24.986	3,226,200
2016-10-26	60.530	60.760	60.110	60.550	25.064	3,104,000
2016-10-25	60.660	61.180	60.590	60.910	25.213	3,309,000
2016-10-24	59.930	60.700	59.930	60.640	25.102	2,318,600
2016-10-21	59.410	59.660	58.790	59.500	24.630	2,008,200
2016-10-20	59.810	60.080	59.100	59.710	24.717	2,602,400
2016-10-19	58.720	60.270	58.420	60.010	24.841	6,165,200
2016-10-18	59.410	59.630	58.790	58.860	24.365	3,481,000
2016-10-17	58.900	59.410	58.660	58.700	24.298	2,694,800
2016-10-14	58.780	59.740	58.480	59.000	24.423	4,057,600
2016-10-13	58.530	58.530	57.520	58.410	24.178	4,045,400

← NewerPage 42 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.