Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	49.170	49.380	48.420	49.090	19.426	4,157,800
2015-05-11	48.970	49.510	48.550	49.390	19.545	4,676,600
2015-05-08	48.000	49.990	47.840	48.970	19.378	8,235,200
2015-05-07	47.230	47.970	47.230	47.410	18.761	3,170,800
2015-05-06	47.750	47.910	46.730	47.110	18.642	4,274,800
2015-05-05	48.590	48.820	47.520	47.540	18.813	3,498,600
2015-05-04	48.870	48.950	48.650	48.840	19.327	3,228,800
2015-05-01	48.090	48.740	47.860	48.590	19.228	2,894,600
2015-04-30	47.440	47.870	47.330	47.660	18.860	5,315,000
2015-04-29	47.490	47.980	47.360	47.620	18.844	2,794,400
2015-04-28	47.340	48.030	47.070	47.940	18.971	3,689,600
2015-04-27	47.440	47.970	47.200	47.350	18.737	2,884,000
2015-04-24	48.320	48.340	47.020	47.330	18.729	5,078,000
2015-04-23	48.090	48.890	47.830	48.570	19.220	4,558,200
2015-04-22	49.460	49.460	48.620	49.300	19.509	3,316,200
2015-04-21	49.870	49.900	48.960	49.230	19.481	4,745,400
2015-04-20	49.550	49.840	49.290	49.610	19.632	1,912,200
2015-04-17	49.750	49.830	48.940	49.200	19.469	3,405,200
2015-04-16	49.730	50.370	49.660	50.260	19.889	3,493,200
2015-04-15	48.890	50.250	48.720	50.110	19.830	3,675,600
2015-04-14	49.310	49.430	48.730	48.800	19.311	3,993,000
2015-04-13	50.040	50.150	49.320	49.530	19.600	4,025,000
2015-04-10	49.600	50.110	49.340	50.000	19.786	3,719,800
2015-04-09	48.710	49.490	48.710	49.400	19.549	2,815,400
2015-04-08	48.710	49.040	48.480	48.920	19.359	4,104,600
2015-04-07	48.420	49.160	48.230	48.930	19.363	3,355,400
2015-04-06	47.870	48.500	47.180	48.320	19.121	3,137,600
2015-04-02	48.380	48.750	48.060	48.180	19.066	2,643,400
2015-04-01	48.800	48.870	47.860	48.310	19.117	4,341,800
2015-03-31	49.650	49.730	48.830	48.900	19.351	5,884,000
2015-03-30	49.310	50.170	49.190	49.890	19.743	4,107,400
2015-03-27	48.100	49.490	47.930	49.210	19.473	3,420,600
2015-03-26	47.660	48.470	46.890	48.210	19.078	5,123,600
2015-03-25	49.630	49.830	48.050	48.090	19.030	5,894,800
2015-03-24	50.440	50.720	49.590	49.620	19.636	8,547,800
2015-03-23	51.000	51.220	50.370	50.380	19.936	3,662,000
2015-03-20	50.650	51.230	50.340	50.870	20.130	8,357,600
2015-03-19	50.140	50.550	49.760	50.300	19.905	4,221,000
2015-03-18	49.570	50.330	48.790	50.210	19.869	4,780,600
2015-03-17	50.280	50.280	49.400	49.730	19.679	4,005,600
2015-03-16	49.950	50.530	49.700	50.430	19.956	4,282,800
2015-03-13	49.750	49.900	48.770	49.520	19.596	6,241,000
2015-03-12	48.590	49.770	48.580	49.690	19.663	8,082,400
2015-03-11	49.310	49.630	48.800	49.020	19.398	11,333,600
2015-03-10	50.700	50.900	49.530	49.530	19.600	5,781,800
2015-03-09	50.980	51.420	50.730	51.330	20.312	3,657,800
2015-03-06	50.530	51.180	50.500	50.750	20.083	5,102,200
2015-03-05	51.670	51.730	50.580	50.880	20.134	8,892,000
2015-03-04	51.280	51.540	50.850	51.480	20.372	4,692,000
2015-03-03	52.000	52.180	51.190	51.430	20.352	5,262,600
2015-03-02	51.610	52.440	51.500	52.410	20.740	3,866,400
2015-02-27	51.390	51.670	51.050	51.270	20.289	3,278,200
2015-02-26	51.480	51.560	51.070	51.470	20.368	4,049,200
2015-02-25	51.370	51.540	51.030	51.350	20.320	4,398,200
2015-02-24	50.730	51.620	50.600	51.530	20.391	5,594,600
2015-02-23	50.620	50.790	50.340	50.620	20.031	3,811,200
2015-02-20	50.310	50.930	49.990	50.930	20.154	6,270,800
2015-02-19	50.380	50.580	50.000	50.530	19.996	5,048,400
2015-02-18	50.670	50.820	50.320	50.710	19.926	4,364,800
2015-02-17	50.490	51.030	50.180	50.910	20.004	6,692,000

← NewerPage 49 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.