Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	37.220	37.430	36.850	37.040	13.866	2,552,600
2013-06-13	36.370	37.320	36.160	37.250	13.944	3,078,200
2013-06-12	37.110	37.110	36.340	36.340	13.604	3,984,400
2013-06-11	36.480	37.100	36.140	36.770	13.765	5,321,000
2013-06-10	36.700	37.050	36.620	36.820	13.783	3,950,200
2013-06-07	36.410	36.730	36.090	36.700	13.738	2,577,600
2013-06-06	36.560	36.580	35.740	36.210	13.555	4,213,600
2013-06-05	36.900	37.090	36.410	36.440	13.641	3,579,800
2013-06-04	38.210	38.350	36.740	37.090	13.884	9,652,200
2013-06-03	36.500	36.870	36.340	36.840	13.791	3,370,200
2013-05-31	37.010	37.220	36.480	36.480	13.656	3,560,400
2013-05-30	36.710	37.370	36.640	37.240	13.941	3,255,200
2013-05-29	36.720	36.950	36.310	36.590	13.697	4,057,200
2013-05-28	36.620	36.890	36.290	36.440	13.641	2,139,200
2013-05-24	36.170	36.380	35.810	36.320	13.596	2,893,000
2013-05-23	36.140	36.540	35.960	36.340	13.604	3,948,000
2013-05-22	36.690	37.060	36.140	36.320	13.596	4,618,200
2013-05-21	36.660	37.010	36.580	36.670	13.727	3,976,400
2013-05-20	37.010	37.260	36.620	36.680	13.731	4,040,800
2013-05-17	37.470	37.530	36.810	37.080	13.881	5,995,200
2013-05-16	37.560	37.940	37.550	37.580	13.936	2,876,000
2013-05-15	37.300	37.970	37.220	37.630	13.954	4,498,600
2013-05-14	37.290	37.430	37.030	37.400	13.869	3,338,000
2013-05-13	37.000	37.380	36.870	37.160	13.780	8,665,600
2013-05-10	37.130	37.310	36.950	37.210	13.798	9,247,600
2013-05-09	37.350	37.460	36.990	37.100	13.758	9,948,600
2013-05-08	37.170	37.570	37.060	37.460	13.891	3,009,200
2013-05-07	37.380	37.490	36.960	37.160	13.780	3,898,800
2013-05-06	37.310	37.870	37.300	37.410	13.873	5,872,800
2013-05-03	37.710	37.910	37.220	37.550	13.925	8,316,000
2013-05-02	36.090	36.660	36.000	36.610	13.576	4,650,600
2013-05-01	36.310	36.450	36.030	36.100	13.387	2,103,000
2013-04-30	35.920	36.420	35.750	36.420	13.505	2,770,600
2013-04-29	35.650	36.050	35.530	35.960	13.335	2,164,400
2013-04-26	36.270	36.270	35.550	35.600	13.201	3,995,600
2013-04-25	35.930	36.340	35.750	36.290	13.457	3,414,000
2013-04-24	35.500	35.880	35.380	35.750	13.257	2,195,200
2013-04-23	34.920	35.550	34.840	35.400	13.127	2,772,600
2013-04-22	34.390	34.930	34.040	34.710	12.871	3,534,000
2013-04-19	34.090	34.440	33.720	34.340	12.734	4,297,800
2013-04-18	35.300	35.310	34.160	34.230	12.693	5,459,600
2013-04-17	35.900	35.900	34.700	34.930	12.953	6,745,800
2013-04-16	36.000	36.430	35.790	36.300	13.461	2,687,000
2013-04-15	36.070	36.440	35.790	35.870	13.302	2,737,800
2013-04-12	36.650	36.650	36.040	36.310	13.465	2,621,400
2013-04-11	36.570	37.000	36.490	36.700	13.609	3,059,200
2013-04-10	36.080	36.770	36.020	36.740	13.624	4,098,200
2013-04-09	35.740	36.200	35.360	35.920	13.320	3,694,000
2013-04-08	35.470	35.770	35.210	35.700	13.238	2,795,400
2013-04-05	35.100	35.610	34.640	35.540	13.179	3,371,800
2013-04-04	35.320	35.740	35.060	35.660	13.224	4,633,000
2013-04-03	36.120	36.120	35.240	35.370	13.116	5,199,400
2013-04-02	36.300	36.330	35.890	36.090	13.383	3,872,400
2013-04-01	36.830	36.850	36.140	36.270	13.450	2,881,200
2013-03-28	36.490	36.790	36.320	36.770	13.635	3,150,200
2013-03-27	36.370	36.580	36.230	36.500	13.535	3,621,200
2013-03-26	36.370	36.830	36.330	36.710	13.613	1,950,600
2013-03-25	36.380	36.460	35.960	36.220	13.431	3,560,800
2013-03-22	35.970	36.240	35.750	36.200	13.424	2,008,600
2013-03-21	35.990	36.130	35.670	35.730	13.250	2,399,400

← NewerPage 57 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.