Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	32.470	32.710	32.180	32.630	11.985	3,422,400
2012-12-19	32.410	32.800	32.230	32.460	11.922	4,653,200
2012-12-18	31.830	32.470	31.740	32.320	11.871	7,992,000
2012-12-17	31.700	31.950	31.340	31.860	11.702	5,966,000
2012-12-14	31.650	31.910	31.500	31.640	11.621	3,495,200
2012-12-13	31.950	32.130	31.480	31.750	11.662	6,239,200
2012-12-12	31.680	32.000	31.570	31.700	11.643	5,295,200
2012-12-11	31.160	31.780	31.060	31.470	11.559	5,164,800
2012-12-10	30.750	31.170	30.680	30.990	11.383	4,811,800
2012-12-07	30.690	30.900	30.440	30.850	11.331	3,989,000
2012-12-06	29.950	30.530	29.920	30.510	11.206	3,674,200
2012-12-05	29.820	29.950	29.600	29.930	10.993	3,418,000
2012-12-04	29.920	29.960	29.560	29.820	10.953	3,514,600
2012-12-03	30.560	30.670	29.880	29.910	10.986	3,247,800
2012-11-30	30.200	30.520	30.090	30.420	11.173	4,470,800
2012-11-29	30.290	30.440	30.050	30.170	11.081	3,657,400
2012-11-28	29.700	30.410	29.290	30.260	11.114	7,511,200
2012-11-27	29.730	30.020	29.560	29.740	10.923	3,709,000
2012-11-26	29.900	30.090	29.510	29.700	10.909	3,894,200
2012-11-23	29.670	29.990	29.540	29.990	11.015	1,715,200
2012-11-21	29.680	29.820	29.410	29.410	10.802	5,210,000
2012-11-20	29.790	30.020	29.390	29.620	10.879	3,806,200
2012-11-19	29.230	30.030	29.220	29.940	10.997	5,082,000
2012-11-16	29.590	29.660	28.920	29.370	10.658	7,460,600
2012-11-15	29.900	30.020	29.520	29.610	10.745	5,026,000
2012-11-14	30.210	30.530	29.820	29.910	10.854	6,205,400
2012-11-13	30.190	30.520	29.990	30.130	10.934	5,888,600
2012-11-12	30.610	30.790	30.000	30.350	11.014	7,251,000
2012-11-09	31.080	31.490	30.370	30.620	11.112	10,307,000
2012-11-08	32.150	32.460	31.880	31.910	11.580	3,004,800
2012-11-07	32.770	32.770	32.020	32.110	11.653	3,819,200
2012-11-06	32.550	33.340	32.460	33.150	12.030	4,043,800
2012-11-05	31.970	32.460	31.770	32.390	11.754	5,863,200
2012-11-02	32.450	32.510	31.950	32.140	11.663	3,974,400
2012-11-01	31.470	32.510	31.370	32.500	11.794	4,169,400
2012-10-31	31.760	31.910	31.280	31.340	11.373	3,661,400
2012-10-26	31.430	31.800	31.360	31.730	11.515	3,783,600
2012-10-25	31.680	31.870	31.350	31.410	11.399	3,189,800
2012-10-24	31.740	31.800	31.370	31.510	11.435	4,451,400
2012-10-23	31.050	31.780	31.000	31.640	11.482	3,734,000
2012-10-22	31.300	31.510	31.050	31.290	11.355	3,065,200
2012-10-19	31.760	31.790	31.150	31.350	11.377	4,511,800
2012-10-18	32.510	32.530	31.700	31.720	11.511	6,286,000
2012-10-17	32.460	32.720	32.370	32.520	11.801	3,737,800
2012-10-16	32.170	32.920	31.750	32.630	11.841	7,103,600
2012-10-15	31.870	32.250	31.770	32.200	11.685	2,176,400
2012-10-12	32.050	32.310	31.690	31.710	11.507	3,737,800
2012-10-11	32.270	32.410	32.010	32.050	11.631	1,867,400
2012-10-10	32.430	32.480	32.000	32.050	11.631	3,307,600
2012-10-09	32.810	32.920	32.370	32.460	11.780	3,457,800
2012-10-08	33.040	33.220	32.920	32.990	11.972	2,094,400
2012-10-05	33.250	33.450	33.100	33.250	12.066	4,997,600
2012-10-04	33.290	33.360	32.990	33.160	12.034	2,587,800
2012-10-03	33.420	33.540	33.110	33.230	12.059	1,992,200
2012-10-02	33.550	33.550	33.020	33.370	12.110	4,556,800
2012-10-01	32.820	33.170	32.770	32.900	11.939	5,477,200
2012-09-28	32.750	32.940	32.430	32.740	11.881	4,029,200
2012-09-27	32.830	33.110	32.610	32.920	11.946	4,194,600
2012-09-26	32.910	32.920	32.380	32.720	11.874	5,075,400
2012-09-25	33.900	33.970	32.880	32.940	11.954	3,067,400

← NewerPage 59 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.