Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	36.320	36.470	36.070	36.360	13.483	2,739,600
2013-03-19	36.180	36.190	35.580	36.030	13.361	3,518,000
2013-03-18	35.800	36.220	35.640	36.020	13.357	2,792,800
2013-03-15	36.540	36.840	36.110	36.280	13.454	5,324,400
2013-03-14	36.820	37.380	36.710	36.740	13.624	3,287,600
2013-03-13	36.800	36.940	36.570	36.630	13.583	3,806,200
2013-03-12	36.800	37.150	36.560	36.830	13.658	4,175,000
2013-03-11	36.630	36.980	36.580	36.950	13.702	2,723,200
2013-03-08	36.970	37.200	36.760	36.850	13.665	3,625,600
2013-03-07	36.900	37.000	36.550	36.760	13.632	3,276,000
2013-03-06	36.950	37.000	36.570	36.780	13.639	2,796,600
2013-03-05	36.530	36.970	36.510	36.920	13.691	3,631,200
2013-03-04	36.610	36.640	36.180	36.340	13.476	3,144,600
2013-03-01	36.390	36.660	35.980	36.460	13.520	4,624,400
2013-02-28	36.780	37.090	36.460	36.470	13.524	3,241,000
2013-02-27	36.390	36.920	36.240	36.730	13.620	4,384,200
2013-02-26	36.280	36.540	36.030	36.440	13.513	6,877,200
2013-02-25	37.000	37.250	36.090	36.110	13.391	4,078,600
2013-02-22	36.550	36.970	36.350	36.870	13.672	3,999,800
2013-02-21	36.530	36.530	35.830	36.140	13.402	4,850,600
2013-02-20	37.080	37.240	36.410	36.450	13.517	3,616,600
2013-02-19	36.750	37.210	36.500	37.150	13.776	5,245,600
2013-02-15	37.240	37.440	36.780	37.080	13.619	4,241,200
2013-02-14	36.540	37.630	36.500	37.320	13.707	5,981,600
2013-02-13	36.480	36.870	36.480	36.770	13.505	4,462,600
2013-02-12	36.270	36.630	36.230	36.620	13.450	5,879,400
2013-02-11	36.190	36.450	36.040	36.440	13.384	7,098,800
2013-02-08	37.000	37.370	35.880	36.390	13.366	12,082,400
2013-02-07	34.770	34.770	33.840	33.940	12.466	4,075,800
2013-02-06	33.970	34.460	33.870	34.450	12.653	3,516,000
2013-02-05	34.150	34.390	33.920	34.220	12.569	2,561,200
2013-02-04	34.870	34.870	33.950	34.000	12.488	3,539,800
2013-02-01	33.920	34.520	33.690	34.520	12.679	4,858,600
2013-01-31	33.740	33.930	33.440	33.450	12.286	3,504,800
2013-01-30	33.570	33.890	33.530	33.770	12.404	2,643,200
2013-01-29	33.600	33.680	33.280	33.580	12.334	1,537,200
2013-01-28	33.540	33.950	33.370	33.720	12.385	2,749,000
2013-01-25	33.280	33.520	33.210	33.300	12.231	3,648,800
2013-01-24	33.210	33.390	32.960	33.240	12.209	2,727,400
2013-01-23	33.320	33.340	32.980	33.150	12.176	3,135,600
2013-01-22	33.590	33.670	33.090	33.230	12.205	4,249,400
2013-01-18	33.460	33.590	33.210	33.530	12.315	3,896,800
2013-01-17	33.500	33.710	33.370	33.610	12.345	5,004,400
2013-01-16	33.030	33.480	32.830	33.360	12.253	4,044,800
2013-01-15	33.060	33.120	32.700	33.020	12.128	5,494,200
2013-01-14	33.380	33.550	32.980	33.110	12.161	5,599,400
2013-01-11	33.460	33.660	33.310	33.590	12.337	4,499,200
2013-01-10	33.110	33.550	33.060	33.550	12.323	4,645,000
2013-01-09	32.750	33.100	32.680	32.940	12.099	4,856,800
2013-01-08	33.050	33.130	32.380	32.580	11.967	4,209,200
2013-01-07	33.090	33.450	32.980	33.170	12.183	3,444,200
2013-01-04	33.500	33.500	33.000	33.210	12.198	4,806,600
2013-01-03	33.740	33.780	33.310	33.400	12.268	2,966,600
2013-01-02	33.170	33.750	33.110	33.750	12.396	4,988,800
2012-12-31	31.970	32.590	31.800	32.590	11.970	3,218,800
2012-12-28	32.100	32.460	31.950	32.110	11.794	1,790,800
2012-12-27	32.550	32.640	32.000	32.320	11.871	2,815,800
2012-12-26	32.520	32.740	32.400	32.560	11.959	2,154,000
2012-12-24	32.490	32.590	32.100	32.560	11.959	1,308,400
2012-12-21	32.330	32.670	32.100	32.590	11.970	6,380,200

← NewerPage 58 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.