Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	44.950	46.350	44.790	46.310	17.775	6,207,800
2014-03-03	45.160	45.300	44.520	44.950	17.253	2,285,200
2014-02-28	45.690	45.850	45.210	45.550	17.484	2,124,200
2014-02-27	45.460	45.720	44.010	45.610	17.507	3,757,600
2014-02-26	45.380	46.040	45.120	45.530	17.476	4,614,000
2014-02-25	45.410	45.530	44.820	45.340	17.403	6,560,600
2014-02-24	45.410	45.670	45.250	45.270	17.376	4,448,800
2014-02-21	45.250	45.480	45.030	45.260	17.372	2,808,800
2014-02-20	44.930	45.250	44.600	45.200	17.349	4,713,000
2014-02-19	44.740	45.360	44.650	44.900	17.234	3,457,400
2014-02-18	45.350	45.590	45.200	45.500	17.328	3,326,800
2014-02-14	45.760	45.930	45.540	45.760	17.427	2,740,600
2014-02-13	45.330	45.850	45.210	45.810	17.446	2,868,200
2014-02-12	46.990	46.990	44.860	45.550	17.347	3,701,000
2014-02-11	44.460	44.930	44.170	44.850	17.081	3,757,600
2014-02-10	44.610	44.880	44.440	44.760	17.046	2,538,600
2014-02-07	44.040	44.470	43.810	44.440	16.924	14,068,600
2014-02-06	43.760	44.070	43.550	43.710	16.646	12,919,800
2014-02-05	43.480	43.870	43.140	43.700	16.643	2,811,400
2014-02-04	43.720	43.790	43.180	43.610	16.608	13,090,200
2014-02-03	44.950	44.990	43.420	43.620	16.612	12,269,000
2014-01-31	44.870	45.270	44.080	44.860	17.084	5,760,000
2014-01-30	45.030	45.640	44.760	45.360	17.275	5,854,000
2014-01-29	44.670	45.370	44.510	44.610	16.989	4,020,200
2014-01-28	44.160	45.060	44.020	45.050	17.157	4,595,200
2014-01-27	44.180	44.470	43.870	44.060	16.780	2,680,400
2014-01-24	44.770	44.900	44.040	44.080	16.787	4,075,600
2014-01-23	45.980	46.110	44.910	44.990	17.134	7,144,600
2014-01-22	46.300	46.500	46.020	46.060	17.541	4,628,800
2014-01-21	46.600	46.630	46.000	46.250	17.614	2,830,400
2014-01-17	46.000	46.730	45.950	46.200	17.595	4,822,600
2014-01-16	46.310	46.360	46.000	46.270	17.621	11,764,600
2014-01-15	46.100	46.400	45.970	46.340	17.648	2,445,600
2014-01-14	45.410	46.130	45.260	46.110	17.560	3,777,800
2014-01-13	44.970	45.840	44.950	45.150	17.195	4,461,000
2014-01-10	45.380	45.470	44.890	45.070	17.164	3,139,800
2014-01-09	45.280	45.500	44.870	45.220	17.221	2,863,400
2014-01-08	44.750	45.370	44.540	45.290	17.248	3,901,800
2014-01-07	44.700	45.060	44.460	44.700	17.023	3,036,200
2014-01-06	44.510	44.690	44.330	44.450	16.928	2,725,400
2014-01-03	44.330	44.650	44.190	44.540	16.962	2,266,200
2014-01-02	44.560	44.560	44.010	44.170	16.822	2,300,600
2013-12-31	44.650	44.950	44.570	44.750	17.042	1,631,000
2013-12-30	44.220	44.710	44.140	44.460	16.932	1,402,200
2013-12-27	44.400	44.490	44.150	44.280	16.863	1,567,800
2013-12-26	44.720	44.730	44.170	44.350	16.890	2,289,800
2013-12-24	44.060	44.510	43.850	44.430	16.921	2,115,600
2013-12-23	43.700	44.190	43.400	44.080	16.787	4,157,400
2013-12-20	42.630	43.520	42.580	43.420	16.536	22,229,200
2013-12-19	42.690	42.870	42.430	42.690	16.258	4,341,800
2013-12-18	41.910	42.560	41.470	42.550	16.205	6,634,000
2013-12-17	41.700	42.190	41.540	41.940	15.972	4,274,400
2013-12-16	41.610	41.920	41.530	41.760	15.904	3,675,600
2013-12-13	41.990	42.060	41.320	41.530	15.816	4,725,200
2013-12-12	42.640	42.670	41.960	41.970	15.984	3,247,400
2013-12-11	43.000	43.100	41.960	42.150	16.052	4,810,400
2013-12-10	43.250	43.430	42.890	43.010	16.380	1,699,200
2013-12-09	43.420	43.730	43.170	43.310	16.494	4,152,600
2013-12-06	42.940	43.600	42.670	43.560	16.589	3,762,800
2013-12-05	42.650	42.750	42.060	42.330	16.121	3,762,400

← NewerPage 54 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.