Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	47.410	48.420	47.410	48.290	19.405	5,110,200
2015-10-29	48.030	48.230	47.200	47.390	19.043	3,854,800
2015-10-28	47.960	48.600	47.530	48.560	19.513	3,787,400
2015-10-27	48.130	49.250	47.790	47.930	19.260	4,337,600
2015-10-26	49.010	49.600	48.360	48.510	19.493	3,202,000
2015-10-23	49.390	49.550	48.590	49.110	19.734	4,584,400
2015-10-22	47.930	48.970	47.520	48.860	19.634	7,051,200
2015-10-21	47.680	48.240	47.090	47.160	18.951	4,100,600
2015-10-20	47.000	47.560	46.950	47.400	19.047	2,346,000
2015-10-19	46.880	47.500	46.780	47.230	18.979	2,901,200
2015-10-16	47.350	47.420	46.680	46.940	18.862	3,632,400
2015-10-15	47.730	48.370	47.210	47.330	19.019	5,378,400
2015-10-14	45.970	48.170	45.970	47.310	19.011	7,240,800
2015-10-13	46.020	46.210	45.770	46.060	18.509	3,341,400
2015-10-12	46.090	46.540	45.750	46.280	18.597	2,810,800
2015-10-09	46.500	47.100	46.140	46.270	18.593	2,410,000
2015-10-08	45.890	46.700	45.600	46.650	18.746	4,246,000
2015-10-07	45.500	46.300	45.120	45.980	18.477	3,773,400
2015-10-06	44.890	45.480	44.520	45.360	18.228	4,444,800
2015-10-05	43.700	45.510	43.690	45.080	18.115	5,914,400
2015-10-02	41.610	43.390	41.350	43.380	17.432	5,392,400
2015-10-01	43.090	43.260	41.580	42.190	16.954	5,092,400
2015-09-30	42.190	43.160	41.680	43.090	17.315	3,994,200
2015-09-29	41.000	41.770	40.740	41.670	16.745	3,887,600
2015-09-28	41.480	41.740	40.830	40.860	16.419	5,433,600
2015-09-25	41.600	41.950	41.020	41.380	16.628	1,895,000
2015-09-24	40.980	41.510	40.090	41.280	16.588	3,061,800
2015-09-23	41.920	42.290	41.250	41.350	16.616	3,902,800
2015-09-22	42.040	42.880	41.760	41.990	16.873	2,679,600
2015-09-21	43.200	43.370	42.560	42.730	17.171	2,482,000
2015-09-18	42.810	43.320	42.500	42.800	17.199	5,048,400
2015-09-17	43.890	44.000	43.090	43.330	17.412	6,366,600
2015-09-16	43.970	44.030	43.710	43.910	17.645	5,973,400
2015-09-15	44.170	44.350	43.780	44.010	17.685	6,048,800
2015-09-14	44.050	44.320	43.770	43.920	17.649	5,370,200
2015-09-11	43.850	44.650	43.630	43.890	17.637	5,936,000
2015-09-10	44.230	44.630	43.370	44.200	17.761	6,696,400
2015-09-09	45.030	45.750	44.280	44.370	17.830	11,532,400
2015-09-08	43.520	45.000	42.630	44.860	17.883	11,262,600
2015-09-04	41.100	41.470	40.850	41.000	16.344	3,791,600
2015-09-03	41.290	41.850	41.140	41.740	16.639	5,024,200
2015-09-02	40.840	41.120	40.220	41.090	16.380	7,566,400
2015-09-01	41.450	41.750	40.160	40.340	16.081	6,894,000
2015-08-31	43.020	43.230	42.480	42.500	16.942	4,151,600
2015-08-28	42.500	43.310	42.450	43.240	17.237	4,735,200
2015-08-27	41.830	42.740	41.630	42.730	17.034	5,745,400
2015-08-26	40.580	41.220	39.820	41.090	16.380	9,333,200
2015-08-25	41.350	41.540	39.570	39.570	15.774	7,894,600
2015-08-24	38.000	41.710	37.770	40.140	16.001	10,347,600
2015-08-21	41.370	41.850	40.800	40.840	16.280	6,405,800
2015-08-20	42.140	42.540	41.520	41.530	16.555	4,720,600
2015-08-19	42.930	43.160	42.140	42.680	17.014	4,911,400
2015-08-18	43.340	43.500	42.840	42.930	17.113	4,235,400
2015-08-17	43.110	43.590	42.800	43.520	17.349	3,455,800
2015-08-14	43.230	43.390	42.610	43.290	17.257	3,614,200
2015-08-13	43.770	43.840	43.280	43.390	17.297	3,315,200
2015-08-12	43.240	44.080	42.860	43.850	17.480	4,760,000
2015-08-11	43.990	44.040	43.470	43.720	17.428	5,421,000
2015-08-10	44.000	44.630	43.860	44.420	17.707	3,699,400
2015-08-07	43.120	43.600	42.860	43.560	17.365	4,256,200

← NewerPage 47 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.