Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	58.530	58.530	57.520	58.410	24.178	4,045,400
2016-10-12	59.510	59.590	58.470	59.000	24.423	5,796,800
2016-10-11	61.100	61.400	59.080	59.690	24.708	4,868,600
2016-10-10	62.300	62.560	61.230	61.310	25.379	2,724,800
2016-10-07	62.600	62.600	61.520	62.060	25.689	2,369,400
2016-10-06	62.120	62.600	61.790	62.580	25.905	3,033,800
2016-10-05	61.660	62.600	61.500	62.120	25.714	2,803,800
2016-10-04	61.780	62.200	61.120	61.320	25.383	2,563,400
2016-10-03	62.060	62.430	61.650	61.820	25.590	2,433,600
2016-09-30	62.110	62.730	61.850	62.140	25.722	5,265,200
2016-09-29	61.650	62.380	60.890	61.970	25.652	3,943,600
2016-09-28	61.410	61.780	61.080	61.650	25.520	2,670,000
2016-09-27	60.310	61.390	60.000	61.320	25.383	3,059,400
2016-09-26	60.500	60.750	60.100	60.470	25.031	1,912,200
2016-09-23	61.240	61.340	60.600	60.640	25.102	1,968,800
2016-09-22	61.550	61.840	60.570	61.180	25.325	3,381,600
2016-09-21	60.520	61.170	60.320	61.120	25.300	2,848,800
2016-09-20	60.790	60.840	60.070	60.200	24.919	2,975,000
2016-09-19	60.730	61.290	60.300	60.590	25.081	2,464,600
2016-09-16	60.410	60.740	59.620	60.310	24.965	6,765,400
2016-09-15	59.480	60.890	59.330	60.440	25.019	5,869,400
2016-09-14	59.080	59.560	58.600	59.410	24.592	2,819,800
2016-09-13	59.580	59.960	58.870	59.130	24.476	4,871,400
2016-09-12	58.380	59.990	58.150	59.860	24.779	3,907,200
2016-09-09	60.160	60.380	58.320	58.520	24.224	5,893,600
2016-09-08	60.760	60.950	60.300	60.660	25.110	3,503,400
2016-09-07	61.480	61.860	60.550	60.780	25.159	10,122,200
2016-09-06	62.810	63.110	61.810	62.270	25.776	5,510,400
2016-09-02	62.740	63.000	62.270	62.690	25.950	3,732,000
2016-09-01	62.100	62.800	61.560	62.800	25.996	6,825,400
2016-08-31	61.570	61.990	61.150	61.910	25.627	4,529,400
2016-08-30	61.770	62.240	61.250	61.430	25.429	3,032,600
2016-08-29	61.670	62.000	61.560	61.600	25.499	2,232,800
2016-08-26	61.220	62.240	61.190	61.580	25.491	3,074,000
2016-08-25	61.040	61.630	60.900	61.130	25.304	3,540,800
2016-08-24	61.150	61.450	60.880	61.020	25.259	2,914,800
2016-08-23	61.570	61.910	61.370	61.400	25.416	3,481,800
2016-08-22	60.950	61.330	60.920	61.270	25.362	2,469,600
2016-08-19	61.290	61.820	61.050	61.300	25.375	3,411,400
2016-08-18	60.790	61.320	60.500	61.230	25.346	3,473,600
2016-08-17	60.760	61.000	60.300	60.950	25.081	2,234,600
2016-08-16	60.890	61.280	60.590	60.830	25.031	2,795,200
2016-08-15	60.780	61.270	60.530	61.210	25.188	4,751,200
2016-08-12	61.520	61.520	60.290	60.510	24.900	2,941,200
2016-08-11	60.370	60.860	60.160	60.770	25.007	5,149,200
2016-08-10	60.610	60.850	60.180	60.350	24.834	7,084,400
2016-08-09	59.630	61.970	59.460	60.630	24.949	16,461,000
2016-08-08	56.600	57.130	56.520	56.630	23.303	3,906,400
2016-08-05	55.970	56.570	55.840	56.560	23.274	4,005,000
2016-08-04	55.400	55.830	55.350	55.750	22.941	3,575,200
2016-08-03	54.910	55.380	54.820	55.330	22.768	3,169,600
2016-08-02	55.580	55.750	54.510	54.980	22.624	3,626,000
2016-08-01	56.040	56.240	55.560	55.810	22.966	4,318,200
2016-07-29	56.840	56.940	55.640	55.640	22.896	7,444,000
2016-07-28	57.000	57.310	56.290	56.690	23.328	3,337,600
2016-07-27	57.540	57.540	56.360	57.080	23.488	6,445,200
2016-07-26	54.750	58.740	54.310	57.340	23.595	12,398,200
2016-07-25	53.680	54.530	53.680	54.270	22.332	3,468,200
2016-07-22	53.910	54.220	53.330	54.170	22.291	3,231,800
2016-07-21	54.150	54.330	53.630	53.800	22.139	3,437,000

← NewerPage 43 of 79 · 4,733 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.