Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	43.680	43.870	42.650	43.160	17.480	4,733,600
2016-01-27	44.070	44.580	43.130	43.330	17.549	5,817,000
2016-01-26	43.110	44.790	43.110	44.250	17.921	7,372,600
2016-01-25	43.020	43.850	42.580	43.200	17.496	5,421,400
2016-01-22	44.290	44.550	42.370	43.140	17.472	8,170,600
2016-01-21	43.320	44.410	42.830	43.610	17.662	9,032,000
2016-01-20	42.830	43.590	41.540	42.850	17.354	17,610,600
2016-01-19	42.180	44.110	40.940	41.700	16.888	10,197,000
2016-01-15	40.970	41.310	39.640	40.520	16.410	8,426,800
2016-01-14	41.460	42.520	41.000	42.040	17.026	8,390,600
2016-01-13	42.120	43.870	41.260	41.310	16.730	10,078,200
2016-01-12	41.990	42.200	41.320	41.850	16.949	4,182,800
2016-01-11	41.900	42.150	41.060	41.500	16.807	5,237,600
2016-01-08	43.000	43.000	41.450	41.530	16.820	5,630,600
2016-01-07	43.990	44.710	42.390	42.660	17.277	6,741,000
2016-01-06	44.760	45.340	44.510	44.930	18.197	3,655,800
2016-01-05	45.980	46.310	45.440	45.640	18.484	3,602,800
2016-01-04	45.660	46.090	45.260	45.980	18.622	4,940,400
2015-12-31	47.650	47.850	46.540	46.540	18.849	2,316,200
2015-12-30	48.010	48.180	47.600	47.740	19.335	1,993,800
2015-12-29	47.740	48.350	47.530	48.120	19.488	2,085,200
2015-12-28	47.120	47.560	46.530	47.530	19.249	3,586,000
2015-12-24	47.150	47.600	47.150	47.260	19.140	742,200
2015-12-23	47.340	47.560	47.070	47.310	19.160	1,829,400
2015-12-22	47.070	47.260	46.750	47.170	19.104	2,290,800
2015-12-21	46.200	46.880	46.200	46.850	18.974	3,813,200
2015-12-18	46.040	46.330	45.530	46.090	18.666	12,320,400
2015-12-17	47.550	47.900	46.440	46.440	18.808	4,716,200
2015-12-16	46.390	47.300	45.830	47.110	19.079	6,480,800
2015-12-15	44.900	46.300	44.900	46.070	18.658	6,661,200
2015-12-14	44.820	44.980	44.160	44.610	18.067	3,360,200
2015-12-11	44.880	45.420	44.580	44.640	18.079	4,328,200
2015-12-10	45.480	45.670	45.000	45.350	18.367	3,040,200
2015-12-09	46.010	46.280	45.310	45.510	18.431	3,536,200
2015-12-08	46.170	46.350	45.750	46.210	18.715	3,355,800
2015-12-07	47.240	47.480	46.550	46.680	18.905	2,878,400
2015-12-04	46.490	47.490	46.150	47.370	19.185	5,700,200
2015-12-03	47.050	47.420	46.070	46.430	18.804	3,651,200
2015-12-02	48.090	48.400	46.500	46.660	18.897	6,016,600
2015-12-01	48.550	48.680	47.920	48.490	19.638	3,369,200
2015-11-30	47.710	48.530	47.660	48.280	19.553	4,334,000
2015-11-27	47.160	47.800	46.880	47.690	19.314	1,441,800
2015-11-25	47.190	47.420	46.880	47.150	19.096	2,184,000
2015-11-24	46.480	47.280	45.630	47.230	19.128	3,159,800
2015-11-23	47.490	47.490	46.430	46.600	18.873	2,395,200
2015-11-20	47.350	47.610	47.030	47.380	19.189	2,172,000
2015-11-19	47.070	47.580	46.430	47.180	19.108	2,284,000
2015-11-18	45.680	47.070	45.670	46.980	19.027	3,342,200
2015-11-17	45.850	46.310	45.630	46.080	18.517	2,866,000
2015-11-16	44.010	45.980	44.010	45.950	18.465	3,523,600
2015-11-13	46.350	46.960	45.530	45.640	18.340	3,070,000
2015-11-12	46.790	47.390	46.350	46.370	18.633	3,755,400
2015-11-11	47.220	47.620	47.080	47.100	18.927	2,144,800
2015-11-10	47.510	47.580	46.940	47.160	18.951	3,222,400
2015-11-09	47.540	47.880	46.920	47.820	19.216	5,819,400
2015-11-06	47.580	48.170	47.400	47.850	19.228	5,911,000
2015-11-05	49.750	49.840	47.320	47.910	19.252	5,380,800
2015-11-04	48.750	49.120	48.420	48.990	19.686	4,368,000
2015-11-03	48.920	48.990	48.370	48.820	19.618	2,809,200
2015-11-02	48.200	48.950	48.090	48.890	19.646	3,358,800

← NewerPage 46 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.