Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	32.800	33.190	32.530	33.080	11.887	4,044,400
2012-06-28	32.340	32.460	31.830	32.240	11.585	2,939,800
2012-06-27	32.550	32.810	32.350	32.490	11.675	3,896,400
2012-06-26	32.210	32.690	31.860	32.370	11.631	5,760,800
2012-06-25	32.810	32.990	31.910	32.120	11.542	3,992,600
2012-06-22	32.740	33.290	32.590	33.200	11.930	4,488,600
2012-06-21	33.200	33.290	32.380	32.520	11.685	4,089,200
2012-06-20	33.240	33.430	32.930	33.240	11.944	3,095,600
2012-06-19	33.040	33.300	32.740	33.050	11.876	3,146,200
2012-06-18	32.360	32.990	32.300	32.860	11.808	3,512,400
2012-06-15	31.920	32.480	31.740	32.480	11.671	4,148,600
2012-06-14	31.920	32.250	31.500	31.830	11.437	3,404,600
2012-06-13	32.130	32.340	31.730	31.860	11.448	3,188,600
2012-06-12	31.650	32.280	31.650	32.260	11.592	2,784,800
2012-06-11	32.210	32.240	31.530	31.580	11.348	4,497,800
2012-06-08	31.580	32.080	31.580	32.010	11.502	3,629,400
2012-06-07	32.030	32.150	31.650	31.740	11.405	4,925,200
2012-06-06	31.090	31.730	30.960	31.700	11.391	3,615,800
2012-06-05	30.530	30.920	30.250	30.790	11.064	3,208,800
2012-06-04	30.480	30.750	30.230	30.510	10.963	3,040,000
2012-06-01	30.540	30.930	30.330	30.400	10.924	4,180,400
2012-05-31	31.220	31.280	30.700	31.020	11.146	10,784,600
2012-05-30	31.270	31.420	30.810	31.300	11.247	8,579,800
2012-05-29	31.250	31.490	31.030	31.350	11.265	2,809,600
2012-05-25	30.940	31.170	30.820	30.930	11.114	2,778,800
2012-05-24	31.150	31.250	30.620	30.860	11.089	3,948,800
2012-05-23	30.830	31.290	30.700	31.190	11.207	5,869,000
2012-05-22	30.840	31.130	30.750	30.950	11.121	8,454,000
2012-05-21	30.640	31.130	30.500	30.890	11.100	4,560,800
2012-05-18	31.070	31.210	30.390	30.490	10.956	6,438,200
2012-05-17	31.280	31.510	30.980	30.990	11.136	4,336,600
2012-05-16	31.560	31.750	31.260	31.330	11.258	6,470,200
2012-05-15	31.230	31.760	31.140	31.340	11.261	4,725,600
2012-05-14	31.650	31.780	31.440	31.700	11.265	5,534,600
2012-05-11	31.930	32.390	31.900	31.900	11.336	8,357,800
2012-05-10	32.090	32.290	31.700	31.930	11.347	11,669,800
2012-05-09	32.370	32.390	31.900	32.000	11.372	9,196,200
2012-05-08	33.180	33.270	32.650	32.700	11.620	8,485,400
2012-05-07	33.580	33.630	33.320	33.460	11.890	4,674,000
2012-05-04	34.360	34.470	33.760	33.790	12.008	6,792,000
2012-05-03	34.980	35.330	34.690	34.690	12.327	6,787,400
2012-05-02	34.990	35.660	34.740	34.920	12.409	8,274,200
2012-05-01	35.300	35.740	35.220	35.230	12.519	4,312,200
2012-04-30	35.380	35.560	35.210	35.370	12.569	3,600,000
2012-04-27	35.510	35.640	35.170	35.410	12.583	3,899,800
2012-04-26	34.890	35.530	34.760	35.360	12.566	3,430,400
2012-04-25	34.860	34.990	34.630	34.910	12.406	3,331,000
2012-04-24	34.880	34.960	34.560	34.570	12.285	4,211,600
2012-04-23	34.950	35.100	34.680	34.700	12.331	4,739,600
2012-04-20	35.980	36.060	35.270	35.280	12.537	4,146,600
2012-04-19	36.240	36.920	35.760	35.760	12.708	4,842,000
2012-04-18	36.100	36.270	35.780	36.220	12.871	2,832,800
2012-04-17	36.030	36.580	35.780	36.380	12.928	3,279,600
2012-04-16	36.070	36.280	35.620	35.700	12.686	4,535,000
2012-04-13	36.220	36.370	35.810	35.810	12.726	4,857,600
2012-04-12	35.540	36.250	35.540	36.180	12.857	2,589,000
2012-04-11	35.490	35.960	35.490	35.550	12.633	2,730,400
2012-04-10	35.340	35.710	35.050	35.070	12.463	4,568,600
2012-04-09	35.750	35.830	35.380	35.440	12.594	3,948,000
2012-04-05	36.150	36.250	35.910	36.140	12.843	2,442,800

← NewerPage 61 of 79 · 4,734 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.