Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	49.690	49.890	49.500	49.570	20.246	3,122,600
2016-04-22	49.380	50.540	49.370	49.710	20.303	4,192,600
2016-04-21	49.470	50.000	49.360	49.430	20.189	3,861,800
2016-04-20	48.460	49.720	48.340	49.590	20.254	4,529,800
2016-04-19	49.080	49.290	48.410	48.520	19.817	4,135,600
2016-04-18	48.670	49.050	48.510	48.900	19.972	4,485,000
2016-04-15	49.180	49.200	48.620	48.760	19.915	5,224,200
2016-04-14	49.110	49.460	48.660	49.270	20.124	3,399,200
2016-04-13	48.380	49.250	48.320	49.220	20.103	2,329,800
2016-04-12	48.580	48.680	47.940	48.300	19.727	2,935,400
2016-04-11	48.780	49.120	48.370	48.400	19.768	4,019,000
2016-04-08	48.200	48.810	48.110	48.450	19.789	3,774,600
2016-04-07	48.490	48.490	47.800	47.880	19.556	4,689,400
2016-04-06	48.550	48.920	47.520	48.640	19.866	10,016,800
2016-04-05	48.000	49.290	47.890	48.650	19.870	7,538,200
2016-04-04	48.180	48.610	47.840	48.380	19.760	4,596,600
2016-04-01	47.910	48.330	47.540	48.280	19.719	4,260,200
2016-03-31	48.840	48.840	48.170	48.200	19.687	5,576,600
2016-03-30	49.040	49.480	48.760	48.840	19.948	3,446,400
2016-03-29	47.810	48.920	47.610	48.810	19.936	3,482,200
2016-03-28	48.350	48.400	47.950	48.010	19.609	3,327,600
2016-03-24	47.570	48.270	47.330	48.120	19.654	2,366,400
2016-03-23	48.370	48.550	47.890	47.960	19.588	2,743,200
2016-03-22	48.450	48.910	48.130	48.310	19.731	3,659,600
2016-03-21	48.890	48.990	48.210	48.750	19.911	4,321,600
2016-03-18	48.460	49.250	48.180	49.110	20.058	9,760,800
2016-03-17	48.000	48.490	47.550	48.430	19.780	5,398,600
2016-03-16	47.980	48.310	47.390	48.030	19.617	4,504,200
2016-03-15	47.720	48.090	47.290	48.090	19.642	3,935,000
2016-03-14	48.600	48.610	47.800	48.100	19.646	3,293,400
2016-03-11	47.600	48.710	47.330	48.610	19.854	4,398,000
2016-03-10	47.560	47.800	46.550	47.100	19.237	4,080,800
2016-03-09	47.030	47.510	46.740	47.510	19.405	4,826,800
2016-03-08	47.280	47.690	46.590	46.670	19.062	4,634,600
2016-03-07	46.860	47.890	46.810	47.720	19.490	5,683,600
2016-03-04	46.190	47.320	45.900	46.830	19.127	5,843,000
2016-03-03	45.790	46.160	45.490	46.120	18.837	3,314,600
2016-03-02	44.900	45.850	44.780	45.740	18.682	5,001,600
2016-03-01	44.600	45.270	44.080	45.220	18.469	5,898,400
2016-02-29	44.680	45.180	44.250	44.490	18.171	5,782,800
2016-02-26	44.040	44.950	43.860	44.880	18.331	5,156,400
2016-02-25	43.870	43.920	43.080	43.810	17.893	3,551,200
2016-02-24	41.550	44.010	41.530	43.680	17.840	7,820,200
2016-02-23	42.790	43.310	42.190	42.260	17.260	3,168,400
2016-02-22	42.680	43.410	42.580	43.070	17.591	4,462,400
2016-02-19	41.950	42.610	41.700	42.370	17.305	4,065,600
2016-02-18	42.420	42.740	41.900	41.980	17.146	4,026,200
2016-02-17	41.770	42.710	41.770	42.660	17.277	4,534,600
2016-02-16	41.030	42.070	40.810	41.630	16.860	7,717,200
2016-02-12	40.000	40.550	39.370	40.410	16.366	3,494,000
2016-02-11	39.680	39.990	39.010	39.650	16.058	5,916,200
2016-02-10	41.330	41.750	40.240	40.270	16.309	6,194,200
2016-02-09	40.940	42.050	40.820	41.260	16.710	5,366,600
2016-02-08	41.770	42.000	40.780	41.220	16.694	7,051,400
2016-02-05	42.640	43.700	42.060	42.220	17.099	6,776,800
2016-02-04	42.440	43.800	40.530	42.740	17.310	12,037,800
2016-02-03	42.060	43.220	41.780	42.320	17.139	11,816,000
2016-02-02	43.670	43.880	43.130	43.180	17.488	4,798,800
2016-02-01	44.460	45.010	43.920	44.430	17.994	5,097,600
2016-01-29	43.310	44.910	43.310	44.810	18.148	8,056,200

← NewerPage 45 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.