Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	53.950	54.520	53.640	54.340	22.361	2,981,200
2016-07-19	53.790	53.950	53.450	53.710	22.102	2,682,200
2016-07-18	54.600	54.670	53.870	54.040	22.237	3,109,400
2016-07-15	53.710	53.970	53.390	53.770	22.126	11,689,800
2016-07-14	53.800	54.040	53.380	53.610	22.060	3,028,000
2016-07-13	53.340	53.710	53.140	53.250	21.912	3,557,200
2016-07-12	52.680	53.220	52.680	53.100	21.851	3,653,800
2016-07-11	52.600	52.600	51.920	52.350	21.542	4,399,000
2016-07-08	50.870	51.930	50.770	51.870	21.344	3,122,000
2016-07-07	49.670	52.030	49.670	50.400	20.740	3,915,600
2016-07-06	49.600	49.720	48.970	49.490	20.365	5,027,200
2016-07-05	50.160	50.160	49.380	49.840	20.509	4,295,000
2016-07-01	50.590	50.720	50.040	50.420	20.748	2,901,800
2016-06-30	49.780	50.810	49.500	50.760	20.888	6,714,400
2016-06-29	49.660	50.020	49.380	49.700	20.451	5,473,000
2016-06-28	48.790	49.540	48.610	49.360	20.312	3,953,200
2016-06-27	49.890	50.000	47.810	48.130	19.805	6,462,200
2016-06-24	50.700	51.670	50.170	50.470	20.768	6,314,000
2016-06-23	51.890	52.860	51.750	52.840	21.744	3,023,000
2016-06-22	51.860	52.250	51.450	51.590	21.229	2,999,200
2016-06-21	52.030	52.170	51.690	51.910	21.361	2,794,000
2016-06-20	51.850	52.300	51.570	51.870	21.344	3,527,600
2016-06-17	51.960	51.960	51.000	51.210	21.073	7,348,800
2016-06-16	51.840	52.120	51.220	52.050	21.419	3,765,600
2016-06-15	52.340	52.460	51.790	52.100	21.439	3,140,600
2016-06-14	51.650	52.290	51.460	52.200	21.480	3,341,400
2016-06-13	52.010	52.430	51.840	51.910	21.361	2,865,600
2016-06-10	52.340	52.680	52.040	52.250	21.501	5,738,200
2016-06-09	52.780	52.800	51.880	52.770	21.715	3,136,200
2016-06-08	52.900	53.170	52.540	52.990	21.805	3,323,200
2016-06-07	51.910	52.940	51.880	52.810	21.731	4,210,600
2016-06-06	51.800	52.200	51.730	51.760	21.299	3,695,600
2016-06-03	51.700	51.990	51.330	51.810	21.320	3,536,400
2016-06-02	51.540	51.940	51.480	51.720	21.283	3,316,400
2016-06-01	51.380	51.780	51.150	51.710	21.279	2,831,600
2016-05-31	51.130	51.740	50.340	51.680	21.266	5,199,600
2016-05-27	50.760	51.050	50.510	50.990	20.982	2,989,400
2016-05-26	50.070	50.740	50.070	50.660	20.847	3,529,800
2016-05-25	50.130	50.590	50.050	50.170	20.645	4,073,400
2016-05-24	49.050	50.120	49.030	49.960	20.558	4,044,200
2016-05-23	48.710	49.430	48.670	48.860	20.106	2,741,200
2016-05-20	47.920	49.020	47.920	48.820	20.089	3,498,200
2016-05-19	47.520	48.030	47.140	47.640	19.604	2,317,800
2016-05-18	47.550	48.730	47.550	48.330	19.740	3,471,000
2016-05-17	48.020	48.210	47.620	47.780	19.515	3,036,200
2016-05-16	47.150	48.350	47.030	47.950	19.584	3,340,200
2016-05-13	47.350	47.800	46.980	47.160	19.262	5,068,200
2016-05-12	48.390	48.660	47.200	47.330	19.331	4,623,600
2016-05-11	48.060	48.830	47.910	48.320	19.736	2,353,800
2016-05-10	47.810	48.360	47.550	48.340	19.744	3,092,400
2016-05-09	47.880	48.190	47.500	47.570	19.429	2,958,000
2016-05-06	47.460	47.950	47.070	47.950	19.584	4,984,600
2016-05-05	48.830	48.830	47.200	47.820	19.531	5,598,600
2016-05-04	48.520	48.910	48.260	48.420	19.776	3,930,400
2016-05-03	49.070	49.130	48.570	48.800	19.932	4,238,400
2016-05-02	48.860	49.430	48.370	49.350	20.156	3,427,400
2016-04-29	49.340	49.340	48.130	48.590	19.846	4,633,200
2016-04-28	50.000	50.640	49.400	49.510	20.222	6,003,000
2016-04-27	49.650	50.520	49.320	50.340	20.561	4,662,800
2016-04-26	49.760	50.680	49.640	50.080	20.454	5,386,400

← NewerPage 44 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.