Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	43.330	43.660	43.010	43.660	17.016	3,272,600
2014-11-14	42.800	43.380	42.610	43.360	16.900	2,865,200
2014-11-13	43.550	43.730	42.830	42.890	16.716	3,275,600
2014-11-12	43.260	43.570	43.010	43.380	16.907	7,514,200
2014-11-11	43.610	43.660	43.220	43.380	16.907	2,319,400
2014-11-10	43.220	43.640	43.020	43.490	16.950	2,645,200
2014-11-07	43.540	43.580	42.710	43.140	16.814	4,179,800
2014-11-06	43.700	43.990	43.160	43.510	16.958	3,736,000
2014-11-05	43.040	43.620	42.780	43.590	16.989	2,559,400
2014-11-04	43.180	43.480	42.600	42.880	16.712	3,113,200
2014-11-03	43.100	43.700	42.930	43.210	16.841	4,412,000
2014-10-31	45.140	45.140	42.540	43.110	16.802	14,865,000
2014-10-30	41.880	41.880	40.460	41.090	16.015	7,155,200
2014-10-29	41.700	42.270	41.210	42.220	16.455	8,774,800
2014-10-28	41.270	41.900	41.030	41.880	16.323	3,748,600
2014-10-27	40.950	41.260	40.530	41.170	16.046	6,338,800
2014-10-24	40.290	41.160	40.290	41.040	15.995	3,510,000
2014-10-23	40.210	40.850	40.180	40.340	15.722	3,882,000
2014-10-22	40.750	40.830	39.960	39.970	15.578	4,278,800
2014-10-21	39.590	40.660	39.470	40.590	15.820	7,921,600
2014-10-20	38.230	39.150	38.000	39.120	15.247	7,313,600
2014-10-17	39.640	40.020	38.320	38.390	14.962	7,293,600
2014-10-16	36.970	39.840	36.920	39.190	15.274	12,413,600
2014-10-15	37.460	38.400	37.050	37.730	14.705	9,553,800
2014-10-14	39.070	39.650	37.890	38.210	14.892	13,544,600
2014-10-13	39.770	40.060	38.120	38.690	15.079	12,524,800
2014-10-10	40.300	41.070	39.020	39.960	15.574	27,492,800
2014-10-09	46.160	46.300	45.490	45.540	17.749	5,231,400
2014-10-08	44.840	46.350	44.710	46.200	18.006	4,756,200
2014-10-07	45.580	46.000	44.920	44.930	17.511	4,211,400
2014-10-06	46.510	46.600	45.660	45.980	17.921	3,367,400
2014-10-03	46.450	46.780	46.100	46.130	17.979	4,249,800
2014-10-02	46.100	46.370	45.240	46.280	18.038	5,362,600
2014-10-01	47.150	47.260	45.900	46.070	17.956	6,033,000
2014-09-30	47.470	47.780	46.950	47.230	18.408	5,166,000
2014-09-29	47.180	47.750	47.180	47.520	18.521	3,006,400
2014-09-26	47.540	47.780	47.240	47.600	18.552	1,580,800
2014-09-25	47.770	47.840	46.930	47.350	18.455	2,472,200
2014-09-24	47.630	47.980	47.490	47.780	18.622	1,619,400
2014-09-23	47.900	48.310	47.490	47.500	18.513	4,094,400
2014-09-22	48.460	48.520	47.830	48.000	18.708	2,383,000
2014-09-19	49.400	49.400	48.390	48.430	18.876	2,790,000
2014-09-18	48.570	49.290	48.430	49.190	19.172	2,168,200
2014-09-17	48.140	48.750	47.950	48.410	18.868	2,614,800
2014-09-16	47.060	48.130	47.010	48.060	18.731	2,108,000
2014-09-15	47.820	47.940	47.240	47.310	18.439	1,796,400
2014-09-12	48.360	48.450	47.540	47.670	18.579	1,944,000
2014-09-11	48.150	48.560	48.030	48.380	18.856	1,398,200
2014-09-10	48.470	48.510	47.910	48.290	18.821	2,557,200
2014-09-09	48.990	49.020	48.550	48.610	18.946	1,475,200
2014-09-08	48.730	49.090	48.630	48.970	19.086	2,338,200
2014-09-05	48.720	48.850	48.460	48.850	19.039	1,369,200
2014-09-04	48.650	48.990	48.460	48.620	18.950	1,858,000
2014-09-03	48.690	48.840	48.510	48.570	18.930	2,228,400
2014-09-02	48.880	49.000	48.440	48.780	19.012	4,049,000
2014-08-29	48.290	48.880	48.240	48.830	19.031	4,268,800
2014-08-28	47.450	48.080	47.360	48.020	18.716	1,791,600
2014-08-27	47.860	47.940	47.330	47.660	18.575	1,439,200
2014-08-26	47.870	48.000	47.670	47.820	18.638	1,271,400
2014-08-25	48.000	48.000	47.580	47.710	18.595	2,165,200

← NewerPage 51 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.