Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	42.620	42.880	42.080	42.420	16.155	3,702,000
2013-12-03	42.800	43.000	42.300	42.640	16.239	5,847,600
2013-12-02	43.460	43.460	42.690	42.750	16.281	3,373,800
2013-11-29	43.290	43.660	43.240	43.290	16.486	1,595,000
2013-11-27	43.340	43.530	42.880	43.400	16.528	2,474,400
2013-11-26	43.760	43.920	43.470	43.490	16.563	4,320,000
2013-11-25	43.950	43.990	43.310	43.840	16.696	3,510,400
2013-11-22	43.170	43.900	43.170	43.810	16.684	3,627,400
2013-11-21	42.940	43.850	42.730	43.830	16.692	3,323,200
2013-11-20	42.220	43.000	42.200	42.780	16.292	3,720,800
2013-11-19	42.980	43.000	42.450	42.530	16.197	2,925,200
2013-11-18	42.640	43.690	42.600	43.350	16.374	5,392,600
2013-11-15	43.450	43.610	43.050	43.610	16.473	3,071,200
2013-11-14	43.340	43.500	42.990	43.420	16.401	4,672,400
2013-11-13	43.180	43.460	42.870	43.440	16.408	4,887,000
2013-11-12	42.740	43.590	42.710	43.500	16.431	4,204,800
2013-11-11	42.730	43.040	42.560	42.960	16.227	2,147,800
2013-11-08	42.220	42.950	42.090	42.890	16.201	3,082,800
2013-11-07	43.060	43.070	42.120	42.160	15.925	2,926,600
2013-11-06	42.690	43.100	42.510	42.970	16.231	2,298,800
2013-11-05	42.430	42.870	42.180	42.660	16.114	3,383,600
2013-11-04	42.570	42.620	42.250	42.620	16.099	4,036,800
2013-11-01	43.120	43.260	42.290	42.540	16.068	8,290,200
2013-10-31	42.500	44.100	41.810	42.960	16.227	21,116,600
2013-10-30	40.400	40.600	39.760	39.950	15.090	5,419,600
2013-10-29	39.530	40.410	39.530	40.300	15.222	6,186,800
2013-10-28	38.880	39.670	38.880	39.410	14.886	3,809,400
2013-10-25	39.160	39.190	38.550	38.870	14.682	4,193,200
2013-10-24	39.120	39.290	38.930	38.990	14.728	5,423,600
2013-10-23	40.240	40.340	38.760	38.940	14.709	5,334,800
2013-10-22	40.580	40.630	40.040	40.520	15.305	2,970,600
2013-10-21	40.430	40.620	40.270	40.500	15.298	1,489,200
2013-10-18	40.260	40.300	39.850	40.300	15.222	2,417,200
2013-10-17	39.610	40.290	39.330	40.190	15.181	2,064,200
2013-10-16	39.730	39.940	39.460	39.910	15.075	3,805,400
2013-10-15	40.090	40.300	39.500	39.560	14.943	3,265,600
2013-10-14	39.970	40.500	39.970	40.390	15.256	1,704,600
2013-10-11	39.580	40.220	39.450	40.100	15.147	1,671,200
2013-10-10	39.070	39.780	39.000	39.690	14.992	2,682,600
2013-10-09	39.040	39.170	38.460	38.820	14.663	2,765,600
2013-10-08	39.450	39.580	38.690	38.890	14.690	3,702,400
2013-10-07	39.120	39.650	38.820	39.480	14.913	2,957,200
2013-10-04	39.430	39.670	39.320	39.390	14.879	3,689,400
2013-10-03	39.750	39.890	39.170	39.500	14.920	2,759,000
2013-10-02	39.960	40.230	39.710	39.890	15.068	1,994,400
2013-10-01	40.310	40.630	40.090	40.300	15.222	2,731,200
2013-09-30	39.990	40.510	39.730	40.290	15.219	3,792,400
2013-09-27	40.360	40.470	40.200	40.300	15.222	1,839,600
2013-09-26	40.710	40.840	40.330	40.590	15.332	2,584,000
2013-09-25	40.950	40.990	40.260	40.350	15.241	2,946,600
2013-09-24	40.970	41.130	40.510	40.940	15.464	3,356,000
2013-09-23	40.340	40.530	40.080	40.330	15.234	2,556,600
2013-09-20	40.450	40.610	40.240	40.240	15.200	4,361,200
2013-09-19	40.500	40.580	40.240	40.450	15.279	2,019,600
2013-09-18	40.270	40.440	39.910	40.430	15.271	1,687,400
2013-09-17	40.250	40.490	40.240	40.280	15.215	1,771,400
2013-09-16	40.080	40.150	39.790	40.070	15.136	2,793,400
2013-09-13	39.510	39.630	39.320	39.600	14.958	991,000
2013-09-12	39.450	39.630	39.130	39.470	14.909	1,911,400
2013-09-11	39.300	39.620	39.230	39.430	14.894	1,987,800

← NewerPage 55 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.