Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	47.600	47.980	47.380	47.770	18.618	2,066,400
2014-08-21	47.700	47.820	47.370	47.790	18.626	2,338,400
2014-08-20	46.990	47.640	46.950	47.590	18.548	2,943,600
2014-08-19	46.740	47.120	46.680	47.050	18.338	2,540,200
2014-08-18	47.360	47.440	46.740	47.030	18.191	4,244,200
2014-08-15	47.320	47.680	46.850	47.370	18.323	1,625,800
2014-08-14	47.190	47.210	46.820	47.080	18.210	2,009,000
2014-08-13	46.630	47.020	46.490	47.020	18.187	2,062,200
2014-08-12	46.250	46.640	46.100	46.580	18.017	2,294,000
2014-08-11	46.210	46.660	45.980	46.270	17.897	1,865,000
2014-08-08	45.770	46.060	45.520	45.970	17.781	2,786,600
2014-08-07	46.530	46.900	45.440	45.570	17.626	4,030,600
2014-08-06	46.020	46.820	46.000	46.650	18.044	3,919,000
2014-08-05	46.100	46.540	45.920	46.210	17.874	2,800,600
2014-08-04	45.970	46.310	45.540	46.240	17.886	3,306,400
2014-08-01	47.150	47.150	45.670	46.040	17.808	5,949,800
2014-07-31	47.000	47.000	44.780	45.020	17.414	7,424,000
2014-07-30	46.470	46.610	46.050	46.250	17.889	2,383,400
2014-07-29	46.210	46.680	46.120	46.250	17.889	3,221,200
2014-07-28	45.980	46.170	45.270	46.130	17.843	3,715,400
2014-07-25	46.810	46.960	45.370	45.900	17.754	6,479,800
2014-07-24	47.200	47.520	47.110	47.190	18.253	2,794,400
2014-07-23	48.600	48.620	47.050	47.110	18.222	3,365,400
2014-07-22	48.840	49.050	48.610	48.880	18.907	2,044,800
2014-07-21	48.320	48.750	48.320	48.550	18.779	1,460,600
2014-07-18	48.400	48.850	48.350	48.540	18.775	2,392,400
2014-07-17	48.570	48.860	48.140	48.150	18.624	1,814,800
2014-07-16	48.830	49.110	48.720	48.750	18.856	2,400,000
2014-07-15	49.160	49.230	48.240	48.600	18.798	2,918,200
2014-07-14	49.390	49.500	48.970	49.080	18.984	2,073,600
2014-07-11	49.200	49.310	48.790	49.080	18.984	2,477,800
2014-07-10	48.940	49.640	48.650	49.270	19.058	2,252,400
2014-07-09	49.370	49.650	49.190	49.640	19.201	2,013,400
2014-07-08	49.460	49.560	49.100	49.300	19.069	2,176,200
2014-07-07	49.870	49.950	49.390	49.460	19.131	3,276,000
2014-07-03	49.690	49.950	49.680	49.830	19.274	995,000
2014-07-02	49.640	49.870	49.500	49.600	19.185	1,600,400
2014-07-01	49.120	50.040	48.730	49.770	19.251	3,517,800
2014-06-30	48.650	48.900	48.570	48.810	18.880	1,828,400
2014-06-27	48.270	48.700	48.170	48.660	18.822	1,669,000
2014-06-26	48.830	48.870	48.030	48.440	18.737	1,918,200
2014-06-25	48.680	48.900	48.370	48.840	18.891	1,678,800
2014-06-24	49.470	49.590	48.700	48.760	18.860	3,522,000
2014-06-23	49.360	49.670	49.130	49.480	19.139	2,010,600
2014-06-20	49.310	49.460	49.150	49.360	19.092	4,442,600
2014-06-19	49.320	49.320	48.880	49.190	19.027	5,523,000
2014-06-18	49.390	49.440	48.650	49.210	19.034	2,611,800
2014-06-17	48.760	49.420	48.760	49.340	19.085	1,927,600
2014-06-16	48.910	49.210	48.610	48.870	18.903	3,125,600
2014-06-13	49.310	49.530	49.000	49.140	19.007	2,007,000
2014-06-12	49.220	49.550	48.970	49.160	19.015	2,327,800
2014-06-11	49.350	49.720	49.190	49.460	19.131	2,863,800
2014-06-10	49.140	49.490	49.050	49.420	19.116	7,470,600
2014-06-09	48.570	49.330	48.440	49.300	19.069	3,252,600
2014-06-06	48.500	48.940	48.330	48.650	18.818	4,830,600
2014-06-05	47.900	48.380	47.500	48.270	18.671	2,662,600
2014-06-04	47.150	47.780	47.110	47.760	18.474	1,812,400
2014-06-03	47.040	47.620	47.040	47.430	18.346	2,689,600
2014-06-02	47.050	47.480	46.820	47.250	18.276	2,395,000
2014-05-30	47.400	47.690	47.160	47.600	18.412	1,913,400

← NewerPage 52 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.