Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	36.170	36.370	35.880	35.980	12.664	2,762,800
2012-01-06	36.060	36.170	35.470	35.620	12.538	3,227,600
2012-01-05	36.070	36.150	35.250	36.120	12.714	4,105,600
2012-01-04	35.680	35.880	35.460	35.820	12.608	2,835,600
2012-01-03	36.460	36.880	35.700	35.760	12.587	6,184,000
2011-12-30	36.850	36.990	36.630	36.630	12.893	1,788,600
2011-12-29	36.450	36.870	36.210	36.840	12.967	1,842,400
2011-12-28	36.770	36.780	36.240	36.290	12.773	1,675,600
2011-12-27	36.620	36.950	36.460	36.720	12.925	1,236,200
2011-12-23	36.560	36.700	36.140	36.600	12.883	1,634,800
2011-12-22	35.670	36.440	35.490	36.290	12.773	2,927,600
2011-12-21	35.810	35.950	34.700	35.450	12.478	3,019,000
2011-12-20	34.690	35.780	34.670	35.700	12.566	4,986,400
2011-12-19	34.830	35.000	33.910	34.010	11.971	3,908,200
2011-12-16	33.910	34.850	33.870	34.480	12.136	6,163,800
2011-12-15	34.040	34.180	33.650	33.800	11.897	2,070,400
2011-12-14	33.860	34.090	33.580	33.690	11.858	3,294,000
2011-12-13	34.820	34.990	33.710	33.980	11.960	3,916,800
2011-12-12	34.460	34.720	33.970	34.670	12.203	3,896,800
2011-12-09	34.300	35.000	33.870	34.810	12.253	5,546,400
2011-12-08	34.870	35.230	34.570	34.650	12.196	3,614,800
2011-12-07	34.840	35.380	34.440	35.110	12.358	3,937,000
2011-12-06	34.830	35.060	34.530	34.900	12.284	3,035,600
2011-12-05	35.170	35.380	34.760	34.910	12.288	2,933,600
2011-12-02	35.120	35.400	34.560	34.650	12.196	2,975,400
2011-12-01	34.760	34.970	34.450	34.860	12.270	2,433,800
2011-11-30	33.690	34.940	33.470	34.910	12.288	5,862,000
2011-11-29	33.010	33.360	32.850	32.970	11.605	2,323,200
2011-11-28	33.110	33.320	32.810	33.070	11.640	5,767,000
2011-11-25	32.280	32.840	32.260	32.300	11.369	1,292,800
2011-11-23	32.970	33.010	32.540	32.550	11.457	3,707,800
2011-11-22	33.930	34.220	33.140	33.190	11.682	4,091,000
2011-11-21	34.250	34.340	33.730	34.010	11.971	2,745,000
2011-11-18	34.900	35.070	34.340	34.580	12.172	3,279,800
2011-11-17	36.270	36.770	34.760	34.790	12.245	5,852,400
2011-11-16	36.440	37.380	36.350	36.620	12.767	4,319,800
2011-11-15	36.350	37.100	36.270	36.870	12.854	3,651,600
2011-11-14	36.620	37.000	36.310	36.430	12.701	2,376,000
2011-11-11	36.040	37.000	36.040	36.760	12.816	3,276,600
2011-11-10	35.730	35.990	35.260	35.760	12.467	2,965,800
2011-11-09	36.110	36.170	35.310	35.450	12.359	4,373,400
2011-11-08	36.740	37.040	36.270	36.920	12.872	4,135,000
2011-11-07	36.630	36.850	36.000	36.560	12.746	7,296,800
2011-11-04	37.090	38.000	36.720	37.020	12.907	7,867,000
2011-11-03	34.850	35.860	34.480	35.770	12.471	5,478,800
2011-11-02	34.730	35.040	34.380	34.620	12.070	4,494,600
2011-11-01	35.170	35.290	34.320	34.480	12.021	7,387,200
2011-10-31	36.230	36.590	35.830	36.180	12.614	4,480,600
2011-10-28	36.140	36.640	36.020	36.460	12.711	4,141,600
2011-10-27	36.040	36.530	35.770	36.360	12.676	5,237,800
2011-10-26	34.800	35.350	34.320	35.210	12.276	4,160,400
2011-10-25	34.450	35.140	33.850	34.530	12.038	4,189,200
2011-10-24	33.940	34.900	33.830	34.690	12.094	4,085,000
2011-10-21	33.510	33.930	33.340	33.800	11.784	6,969,000
2011-10-20	33.440	33.490	32.620	33.020	11.512	7,526,400
2011-10-19	33.600	33.990	33.270	33.440	11.658	4,721,000
2011-10-18	33.390	33.820	33.060	33.710	11.753	5,505,600
2011-10-17	33.450	33.710	33.210	33.370	11.634	5,718,000
2011-10-14	35.000	35.240	33.070	33.450	11.662	20,531,200
2011-10-13	34.370	35.530	34.290	35.310	12.310	7,503,400

← NewerPage 63 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.