Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	47.440	47.560	47.110	47.310	18.299	7,206,400
2014-05-28	47.250	47.490	47.000	47.260	18.280	2,154,800
2014-05-27	46.870	47.250	46.660	47.220	18.265	2,278,600
2014-05-23	46.390	46.710	46.200	46.660	18.048	1,991,000
2014-05-22	46.450	47.110	46.290	46.440	17.963	3,479,400
2014-05-21	46.140	46.520	46.040	46.340	17.924	1,983,000
2014-05-20	46.400	46.510	45.880	46.000	17.793	2,230,200
2014-05-19	46.320	46.570	45.920	46.400	17.947	3,236,800
2014-05-16	45.840	46.470	45.680	46.400	17.810	3,583,800
2014-05-15	46.370	46.430	45.450	45.850	17.599	3,034,800
2014-05-14	47.000	47.000	46.440	46.450	17.829	2,617,600
2014-05-13	47.720	47.800	46.890	46.890	17.998	3,011,400
2014-05-12	47.070	47.740	47.030	47.670	18.297	2,710,600
2014-05-09	47.140	47.200	46.410	46.880	17.994	3,196,800
2014-05-08	46.710	47.740	46.610	47.080	18.071	2,566,000
2014-05-07	46.490	46.960	45.750	46.890	17.998	4,220,200
2014-05-06	46.830	47.170	46.210	46.350	17.791	3,876,200
2014-05-05	46.460	46.830	46.140	46.760	17.948	3,343,800
2014-05-02	46.520	47.150	46.520	46.770	17.952	2,883,600
2014-05-01	47.570	47.770	46.560	46.660	17.910	4,162,200
2014-04-30	47.230	47.570	46.880	47.540	18.247	2,949,200
2014-04-29	47.200	47.700	46.940	47.300	18.155	3,006,800
2014-04-28	47.380	47.800	46.570	46.940	18.017	3,486,200
2014-04-25	48.190	48.330	47.040	47.160	18.101	5,131,400
2014-04-24	48.310	48.460	47.870	48.390	18.574	4,878,600
2014-04-23	47.930	48.250	47.780	48.040	18.439	2,107,400
2014-04-22	47.890	48.060	47.610	47.900	18.386	2,127,200
2014-04-21	47.260	47.770	46.960	47.600	18.270	1,979,200
2014-04-17	46.550	47.590	46.500	47.330	18.167	2,688,400
2014-04-16	47.230	47.230	45.670	46.450	17.829	3,745,000
2014-04-15	46.670	47.290	46.400	47.170	18.105	2,413,800
2014-04-14	46.970	47.490	46.170	46.600	17.887	2,670,800
2014-04-11	46.570	47.060	46.330	46.460	17.833	3,224,200
2014-04-10	48.320	48.430	46.960	46.960	18.025	2,830,200
2014-04-09	47.890	48.360	47.740	48.310	18.543	2,574,600
2014-04-08	46.910	47.730	46.850	47.590	18.267	2,226,600
2014-04-07	47.170	47.500	46.630	46.910	18.006	3,109,200
2014-04-04	49.010	49.010	46.990	47.180	18.109	3,383,000
2014-04-03	48.500	49.030	48.290	48.570	18.643	3,357,400
2014-04-02	47.850	48.290	47.600	48.270	18.528	3,464,600
2014-04-01	47.980	48.040	47.610	47.850	18.366	2,906,800
2014-03-31	47.270	47.890	47.270	47.760	18.332	3,041,600
2014-03-28	46.600	47.260	46.480	46.920	18.009	1,571,000
2014-03-27	47.080	47.230	46.260	46.450	17.829	3,432,000
2014-03-26	47.840	48.100	47.070	47.150	18.098	2,689,600
2014-03-25	47.680	48.000	47.440	47.660	18.293	2,445,200
2014-03-24	47.650	47.690	47.050	47.540	18.247	2,465,200
2014-03-21	48.470	48.470	47.420	47.450	18.213	4,167,000
2014-03-20	47.170	48.110	47.020	48.090	18.458	2,423,000
2014-03-19	47.250	47.680	47.010	47.270	18.144	2,346,600
2014-03-18	46.790	47.400	46.600	47.390	18.190	2,082,800
2014-03-17	46.170	46.840	46.170	46.690	17.921	2,149,400
2014-03-14	46.170	46.340	45.930	46.070	17.683	3,759,400
2014-03-13	46.660	46.840	46.020	46.160	17.718	6,320,600
2014-03-12	46.050	46.610	45.800	46.420	17.817	2,134,000
2014-03-11	46.600	46.720	46.040	46.200	17.733	1,323,600
2014-03-10	46.560	46.720	46.200	46.510	17.852	1,688,400
2014-03-07	46.840	46.870	46.460	46.580	17.879	3,001,600
2014-03-06	46.530	46.970	46.420	46.650	17.906	2,456,600
2014-03-05	46.150	46.620	46.080	46.550	17.867	4,348,600

← NewerPage 53 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.