Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	33.980	34.010	33.690	33.750	12.248	3,614,800
2012-09-21	34.320	34.410	34.010	34.070	12.364	5,866,800
2012-09-20	34.220	34.320	33.960	34.230	12.422	4,680,800
2012-09-19	34.250	34.400	33.900	34.210	12.415	3,866,000
2012-09-18	34.120	34.400	34.030	34.320	12.455	2,684,800
2012-09-17	34.320	34.530	33.980	34.190	12.407	3,461,400
2012-09-14	34.370	34.760	34.150	34.350	12.465	3,952,600
2012-09-13	33.750	34.420	33.750	34.350	12.465	4,441,000
2012-09-12	34.240	34.250	33.710	33.810	12.269	3,669,000
2012-09-11	34.200	34.330	33.570	34.070	12.364	4,514,200
2012-09-10	34.670	34.750	34.090	34.140	12.389	5,400,800
2012-09-07	34.760	34.770	34.490	34.670	12.582	4,457,800
2012-09-06	34.420	34.990	34.060	34.930	12.676	5,599,000
2012-09-05	34.240	34.500	34.070	34.080	12.367	3,026,600
2012-09-04	34.780	34.780	33.970	34.420	12.491	3,285,600
2012-08-31	34.740	34.960	34.360	34.750	12.611	2,505,400
2012-08-30	34.500	34.670	34.300	34.440	12.498	1,910,400
2012-08-29	34.630	34.950	34.580	34.740	12.607	3,039,200
2012-08-28	34.430	34.860	34.400	34.760	12.614	5,907,200
2012-08-27	34.800	34.940	34.410	34.550	12.538	2,214,600
2012-08-24	34.570	34.840	34.200	34.730	12.603	4,958,600
2012-08-23	35.000	35.000	34.510	34.520	12.527	3,212,400
2012-08-22	34.960	35.080	34.580	34.900	12.665	3,863,400
2012-08-21	35.220	35.400	35.010	35.020	12.709	3,049,200
2012-08-20	35.370	35.370	34.930	35.070	12.727	2,692,400
2012-08-17	35.720	35.890	35.510	35.730	12.839	2,943,600
2012-08-16	35.360	35.710	35.340	35.610	12.796	1,920,200
2012-08-15	35.150	35.490	35.110	35.350	12.702	2,273,600
2012-08-14	35.000	35.320	34.970	35.250	12.666	3,437,400
2012-08-13	34.960	35.110	34.710	35.000	12.577	2,591,000
2012-08-10	34.810	35.110	34.750	35.060	12.598	2,708,600
2012-08-09	34.760	35.080	34.650	34.860	12.526	4,316,800
2012-08-08	34.830	35.030	34.740	34.930	12.551	3,478,600
2012-08-07	34.690	35.130	34.630	34.890	12.537	4,094,000
2012-08-06	34.700	34.740	34.410	34.640	12.447	3,866,600
2012-08-03	34.000	34.790	33.440	34.700	12.469	5,200,800
2012-08-02	32.930	33.650	32.880	33.400	12.002	3,617,800
2012-08-01	33.670	33.840	33.290	33.590	12.070	4,602,000
2012-07-31	33.370	33.730	33.180	33.380	11.994	5,643,000
2012-07-30	32.910	33.410	32.680	33.360	11.987	6,595,600
2012-07-27	32.800	33.010	32.470	32.900	11.822	5,685,000
2012-07-26	32.610	33.010	32.290	32.470	11.667	2,645,000
2012-07-25	31.490	32.270	31.410	31.920	11.470	3,981,400
2012-07-24	31.840	31.890	31.210	31.470	11.308	4,482,200
2012-07-23	31.950	31.950	31.350	31.800	11.427	2,683,200
2012-07-20	32.800	32.800	32.130	32.390	11.639	3,381,600
2012-07-19	32.660	32.960	32.530	32.820	11.793	3,707,800
2012-07-18	31.650	32.760	31.550	32.570	11.703	2,604,600
2012-07-17	31.780	31.830	31.150	31.610	11.358	2,806,400
2012-07-16	31.600	31.800	31.250	31.550	11.337	3,186,800
2012-07-13	31.050	31.770	31.010	31.630	11.366	3,715,800
2012-07-12	31.080	31.210	30.620	31.030	11.150	5,015,600
2012-07-11	31.470	31.720	31.030	31.390	11.279	5,282,200
2012-07-10	31.830	32.060	31.160	31.420	11.290	4,207,400
2012-07-09	32.070	32.190	31.570	31.770	11.416	3,420,000
2012-07-06	32.960	33.110	32.080	32.200	11.570	4,091,200
2012-07-05	33.060	33.330	32.570	33.100	11.894	2,256,400
2012-07-03	32.750	33.070	32.670	33.060	11.879	1,098,200
2012-07-02	33.250	33.320	32.570	32.810	11.790	2,480,000
2012-06-29	32.800	33.190	32.530	33.080	11.887	4,044,400

← NewerPage 60 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.