Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	51.510	51.680	50.030	50.710	19.926	7,701,400
2015-02-12	49.500	50.030	48.920	49.980	19.639	8,938,000
2015-02-11	48.880	49.060	48.520	48.870	19.203	5,018,800
2015-02-10	48.250	48.910	47.840	48.880	19.207	7,348,000
2015-02-09	48.250	48.720	47.730	47.880	18.814	6,856,400
2015-02-06	49.040	49.480	48.380	48.640	19.112	55,782,000
2015-02-05	47.490	49.170	47.490	49.040	19.270	36,340,800
2015-02-04	45.340	46.670	45.340	46.330	18.205	7,229,400
2015-02-03	45.030	45.650	44.820	45.590	17.914	5,434,400
2015-02-02	45.180	45.400	44.110	44.770	17.592	5,274,000
2015-01-30	46.790	47.340	45.040	45.100	17.721	6,774,200
2015-01-29	45.530	46.290	42.500	45.850	18.016	3,875,400
2015-01-28	46.150	46.710	45.690	45.710	17.961	4,229,800
2015-01-27	46.260	46.510	45.640	45.790	17.992	3,433,200
2015-01-26	46.300	46.810	46.010	46.790	18.385	1,977,600
2015-01-23	46.650	46.650	46.030	46.520	18.279	2,265,600
2015-01-22	46.620	46.670	45.520	46.540	18.287	3,582,000
2015-01-21	45.190	46.290	44.980	46.170	18.142	3,010,800
2015-01-20	45.220	45.410	44.720	45.260	17.784	2,652,000
2015-01-16	44.300	44.980	44.150	44.840	17.619	3,386,800
2015-01-15	45.650	45.830	44.400	44.460	17.470	3,416,200
2015-01-14	43.720	45.170	43.560	45.010	17.686	6,163,200
2015-01-13	44.890	45.520	43.650	43.970	17.277	4,722,400
2015-01-12	44.240	44.440	43.570	44.030	17.301	2,125,400
2015-01-09	44.860	44.940	44.180	44.520	17.493	2,050,400
2015-01-08	43.520	44.650	43.490	44.640	17.541	3,038,200
2015-01-07	43.440	43.520	42.760	43.260	16.998	2,087,200
2015-01-06	43.760	44.040	42.790	43.020	16.904	2,809,600
2015-01-05	44.660	44.780	43.840	43.870	17.238	2,004,000
2015-01-02	45.360	45.600	44.420	44.870	17.631	1,968,600
2014-12-31	45.500	45.790	45.090	45.110	17.725	2,249,000
2014-12-30	45.290	45.560	45.190	45.220	17.769	2,422,400
2014-12-29	45.530	45.860	45.360	45.520	17.886	1,791,200
2014-12-26	45.860	46.080	45.680	45.710	17.961	965,000
2014-12-24	45.970	46.200	45.620	45.840	18.012	1,104,200
2014-12-23	46.070	46.530	45.740	45.790	17.992	3,471,200
2014-12-22	45.450	45.830	45.060	45.640	17.934	2,450,600
2014-12-19	45.210	45.490	44.730	45.280	17.792	5,818,000
2014-12-18	44.670	45.420	44.120	45.160	17.745	4,467,600
2014-12-17	43.100	43.780	42.680	43.710	17.175	4,860,600
2014-12-16	43.100	44.270	42.980	43.100	16.936	3,674,800
2014-12-15	44.070	44.860	43.100	43.130	16.947	4,342,400
2014-12-12	44.280	44.590	43.690	43.700	17.171	2,694,000
2014-12-11	46.030	46.030	44.600	44.690	17.560	2,715,600
2014-12-10	45.390	45.460	44.260	44.480	17.478	4,452,800
2014-12-09	44.980	45.540	44.800	45.410	17.843	9,757,800
2014-12-08	46.190	46.320	45.020	45.290	17.796	3,200,000
2014-12-05	46.070	46.330	45.860	46.290	18.189	2,428,400
2014-12-04	46.620	46.620	45.840	46.020	18.083	3,162,600
2014-12-03	44.940	46.750	44.930	46.590	18.307	6,389,000
2014-12-02	44.680	44.710	44.020	44.650	17.545	5,265,000
2014-12-01	45.050	45.570	44.650	44.730	17.576	3,818,400
2014-11-28	45.200	45.280	44.710	45.150	17.741	1,501,800
2014-11-26	44.060	45.090	44.060	45.050	17.702	2,872,600
2014-11-25	44.290	44.400	43.910	44.120	17.336	3,326,400
2014-11-24	44.000	44.250	43.610	44.060	17.313	3,422,800
2014-11-21	43.910	43.990	43.280	43.780	17.203	2,971,200
2014-11-20	43.030	43.570	42.800	43.240	16.991	2,609,000
2014-11-19	43.600	43.810	43.030	43.150	16.955	2,960,600
2014-11-18	43.590	44.220	43.500	44.030	17.161	7,633,200

← NewerPage 50 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.