Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	39.270	39.480	39.150	39.430	14.894	2,202,200
2013-09-09	39.080	39.220	38.770	38.940	14.709	2,444,400
2013-09-06	39.400	39.410	38.670	38.900	14.694	4,087,200
2013-09-05	39.450	39.550	38.900	39.110	14.773	5,489,400
2013-09-04	38.600	39.860	38.590	39.570	14.947	4,656,600
2013-09-03	39.190	39.760	38.860	39.190	14.803	4,228,200
2013-08-30	38.440	39.130	38.440	38.810	14.660	3,036,400
2013-08-29	38.900	39.260	38.820	39.030	14.743	2,373,800
2013-08-28	38.590	39.150	38.540	38.980	14.724	2,165,400
2013-08-27	38.790	38.990	38.530	38.540	14.558	3,057,000
2013-08-26	39.140	39.400	38.910	39.170	14.796	2,051,400
2013-08-23	39.060	39.150	38.690	39.080	14.762	3,869,600
2013-08-22	38.860	39.140	38.480	39.060	14.754	1,259,600
2013-08-21	38.970	39.020	38.460	38.840	14.671	2,512,400
2013-08-20	39.000	39.290	38.920	39.110	14.773	1,785,000
2013-08-19	38.980	39.410	38.900	38.920	14.701	2,305,600
2013-08-16	39.250	39.850	39.220	39.510	14.790	3,114,800
2013-08-15	40.010	40.010	39.300	39.410	14.753	4,068,000
2013-08-14	40.800	40.800	40.320	40.350	15.105	2,307,200
2013-08-13	40.890	41.000	40.400	40.880	15.303	2,693,600
2013-08-12	40.500	40.950	40.500	40.760	15.258	2,581,600
2013-08-09	40.840	41.010	40.500	40.610	15.202	2,045,400
2013-08-08	41.330	41.370	40.830	40.850	15.292	3,130,800
2013-08-07	41.280	41.290	40.850	41.010	15.352	2,714,800
2013-08-06	41.500	41.680	41.130	41.310	15.464	2,729,800
2013-08-05	41.280	41.700	41.280	41.680	15.603	3,178,600
2013-08-02	41.210	41.480	41.040	41.480	15.528	6,066,400
2013-08-01	41.000	41.780	40.620	41.690	15.606	7,602,200
2013-07-31	39.350	39.880	39.230	39.740	14.876	6,205,600
2013-07-30	39.320	39.440	39.130	39.250	14.693	4,362,800
2013-07-29	39.090	39.420	39.030	39.210	14.678	3,332,000
2013-07-26	39.300	39.590	38.980	39.290	14.708	4,850,400
2013-07-25	39.570	39.740	39.360	39.680	14.854	3,015,400
2013-07-24	40.270	40.270	39.270	39.480	14.779	3,523,600
2013-07-23	40.040	40.390	39.840	40.010	14.977	3,029,000
2013-07-22	40.080	40.140	39.640	39.780	14.891	2,450,000
2013-07-19	39.920	40.030	39.550	39.870	14.925	3,359,600
2013-07-18	40.140	40.140	39.580	40.030	14.985	3,434,400
2013-07-17	39.770	40.120	39.570	39.990	14.970	5,284,800
2013-07-16	39.450	39.670	39.390	39.610	14.828	3,665,800
2013-07-15	39.410	39.610	39.240	39.370	14.738	2,115,200
2013-07-12	38.940	39.540	38.820	39.440	14.764	3,686,200
2013-07-11	38.550	39.040	38.310	38.920	14.569	3,781,800
2013-07-10	37.660	38.040	37.620	38.030	14.236	3,302,000
2013-07-09	37.730	37.870	37.510	37.800	14.150	2,297,800
2013-07-08	38.420	38.470	37.260	37.440	14.015	3,611,000
2013-07-05	38.070	38.330	37.700	38.230	14.311	1,794,600
2013-07-03	37.330	37.960	37.190	37.800	14.150	1,443,200
2013-07-02	37.240	38.030	37.210	37.450	14.019	2,837,200
2013-07-01	37.570	37.750	37.180	37.370	13.989	2,644,200
2013-06-28	36.900	37.540	36.810	37.250	13.944	5,648,800
2013-06-27	37.150	37.400	36.880	37.090	13.884	6,139,200
2013-06-26	37.170	37.310	36.620	36.950	13.832	2,223,400
2013-06-25	36.700	36.910	36.420	36.810	13.780	2,864,400
2013-06-24	36.520	36.630	36.150	36.300	13.589	3,032,400
2013-06-21	36.540	36.920	36.380	36.750	13.757	5,118,400
2013-06-20	36.890	37.050	36.270	36.440	13.641	3,813,600
2013-06-19	38.010	38.160	37.380	37.410	14.004	2,678,400
2013-06-18	37.490	38.090	37.490	38.040	14.240	2,743,800
2013-06-17	37.320	37.820	37.250	37.550	14.057	3,242,400

← NewerPage 56 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.