Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	43.870	43.870	42.890	43.230	17.233	5,171,200
2015-08-05	43.130	44.170	43.070	43.830	17.472	9,822,400
2015-08-04	42.090	42.800	41.440	42.790	17.058	14,268,000
2015-08-03	42.190	42.840	42.010	42.790	17.058	5,954,200
2015-07-31	42.950	42.970	42.690	42.840	17.078	3,512,000
2015-07-30	42.720	43.100	42.560	42.910	17.105	7,370,000
2015-07-29	42.600	43.010	42.440	42.770	17.050	5,000,000
2015-07-28	41.260	42.880	41.140	42.660	17.006	5,149,800
2015-07-27	41.640	42.020	41.150	41.780	16.655	5,364,600
2015-07-24	42.720	43.140	40.910	41.870	16.691	7,461,200
2015-07-23	42.370	43.610	42.140	42.670	17.010	6,638,800
2015-07-22	42.530	42.870	41.680	42.090	16.779	11,137,200
2015-07-21	43.990	44.600	43.710	43.800	17.460	5,164,400
2015-07-20	44.530	44.590	43.810	43.990	17.536	4,124,600
2015-07-17	44.310	44.430	43.870	44.340	17.675	4,512,400
2015-07-16	45.040	45.870	44.060	44.510	17.743	5,633,000
2015-07-15	45.100	45.300	44.630	44.970	17.927	2,950,800
2015-07-14	45.120	45.380	44.940	45.220	18.026	3,214,800
2015-07-13	45.060	45.230	44.690	44.950	17.919	2,955,200
2015-07-10	44.630	45.150	44.590	44.850	17.879	3,433,000
2015-07-09	45.340	45.700	44.170	44.180	17.612	3,523,400
2015-07-08	45.190	45.480	44.260	44.690	17.815	5,936,800
2015-07-07	46.120	46.120	44.640	45.670	18.206	4,973,000
2015-07-06	46.030	46.030	45.170	45.770	18.246	5,610,400
2015-07-02	46.850	46.940	45.970	46.530	18.548	3,978,200
2015-07-01	47.900	47.960	46.390	46.640	18.592	4,928,400
2015-06-30	47.670	48.100	47.250	47.430	18.907	3,660,200
2015-06-29	47.790	48.180	47.120	47.200	18.816	3,795,600
2015-06-26	49.180	49.410	48.290	48.420	19.302	4,225,800
2015-06-25	49.650	49.880	49.330	49.340	19.669	4,497,200
2015-06-24	50.210	50.220	49.460	49.480	19.724	3,547,000
2015-06-23	50.570	50.710	50.110	50.200	20.011	4,317,600
2015-06-22	49.920	50.490	49.720	50.410	20.095	4,764,800
2015-06-19	49.160	49.820	48.790	49.670	19.800	9,706,400
2015-06-18	48.110	49.100	48.070	49.010	19.537	5,171,600
2015-06-17	47.900	48.110	47.610	47.900	19.095	4,373,800
2015-06-16	47.380	47.910	47.370	47.740	19.031	2,580,400
2015-06-15	46.900	47.830	46.780	47.600	18.975	3,297,600
2015-06-12	47.440	47.620	47.160	47.360	18.879	2,648,000
2015-06-11	47.560	47.750	47.420	47.640	18.991	2,472,200
2015-06-10	47.000	47.610	46.950	47.510	18.939	2,058,000
2015-06-09	45.900	47.210	44.260	46.840	18.672	3,018,400
2015-06-08	47.370	47.570	46.520	46.660	18.600	2,702,800
2015-06-05	47.140	47.570	46.970	47.460	18.919	2,197,200
2015-06-04	47.670	48.380	47.140	47.310	18.859	3,735,600
2015-06-03	48.530	48.680	47.970	48.020	19.142	1,680,000
2015-06-02	48.670	48.760	48.210	48.290	19.250	3,037,000
2015-06-01	49.250	49.500	48.830	49.090	19.569	2,882,600
2015-05-29	48.940	49.430	48.770	49.130	19.585	3,866,200
2015-05-28	48.450	48.980	48.390	48.880	19.485	2,743,400
2015-05-27	47.810	48.630	47.670	48.500	19.334	4,940,600
2015-05-26	48.160	48.320	47.600	47.760	19.039	2,683,000
2015-05-22	48.180	48.570	48.170	48.400	19.294	1,868,200
2015-05-21	48.700	48.700	47.940	48.390	19.290	6,848,800
2015-05-20	48.490	49.020	48.260	48.680	19.406	3,374,400
2015-05-19	48.750	48.920	48.150	48.320	19.262	3,770,200
2015-05-18	49.210	49.370	48.820	48.980	19.382	4,114,200
2015-05-15	49.970	50.040	49.090	49.260	19.493	4,158,400
2015-05-14	49.790	50.130	49.490	49.850	19.727	3,334,800
2015-05-13	49.390	49.970	48.770	49.660	19.652	3,021,800

← NewerPage 48 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.