Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	34.570	34.840	34.380	34.460	12.014	5,221,400
2011-10-11	34.340	34.520	34.070	34.310	11.962	4,319,200
2011-10-10	34.260	34.590	33.970	34.350	11.976	4,302,000
2011-10-07	33.350	34.060	33.100	33.680	11.742	5,491,600
2011-10-06	32.650	33.310	32.160	33.290	11.606	5,396,200
2011-10-05	31.810	32.740	31.200	32.660	11.387	5,040,800
2011-10-04	30.070	31.720	30.070	31.680	11.045	9,025,600
2011-10-03	31.000	31.400	30.340	30.430	10.609	5,873,200
2011-09-30	31.680	31.980	31.100	31.110	10.846	5,389,600
2011-09-29	32.880	33.110	31.650	32.020	11.163	6,144,200
2011-09-28	33.270	33.410	32.320	32.410	11.299	3,565,600
2011-09-27	33.170	33.800	32.890	33.200	11.575	3,637,800
2011-09-26	33.050	33.070	31.900	32.510	11.334	5,159,800
2011-09-23	32.020	33.010	31.910	32.920	11.477	3,718,200
2011-09-22	32.520	32.940	31.740	32.120	11.198	6,743,400
2011-09-21	33.910	34.150	33.180	33.190	11.571	3,475,400
2011-09-20	34.390	34.560	33.660	33.730	11.760	3,984,400
2011-09-19	34.030	34.480	33.820	34.190	11.920	4,201,200
2011-09-16	34.570	34.960	34.340	34.550	12.045	5,664,800
2011-09-15	34.890	34.920	34.150	34.320	11.965	5,094,000
2011-09-14	33.800	34.910	33.620	34.450	12.011	10,677,000
2011-09-13	32.910	33.710	32.720	33.630	11.725	5,188,000
2011-09-12	31.490	32.720	31.490	32.710	11.404	5,900,400
2011-09-09	31.940	32.660	31.780	32.060	11.177	4,440,600
2011-09-08	32.550	32.950	32.090	32.230	11.237	4,407,600
2011-09-07	31.970	32.630	31.940	32.620	11.373	4,137,400
2011-09-06	30.520	31.530	30.500	31.470	10.972	4,373,800
2011-09-02	31.760	32.060	31.130	31.360	10.933	5,692,400
2011-09-01	33.090	33.150	32.520	32.520	11.338	6,557,400
2011-08-31	33.080	33.360	32.560	32.810	11.439	4,830,200
2011-08-30	33.260	33.750	32.810	32.830	11.446	8,314,200
2011-08-29	32.690	33.410	32.600	33.380	11.638	4,765,200
2011-08-26	31.160	32.290	30.620	32.290	11.258	4,601,800
2011-08-25	31.860	31.940	31.390	31.450	10.965	6,341,800
2011-08-24	31.690	31.840	31.270	31.740	11.066	4,828,000
2011-08-23	30.330	31.720	30.230	31.700	11.052	6,411,800
2011-08-22	30.180	30.370	29.810	30.180	10.522	5,086,400
2011-08-19	29.450	30.350	29.300	29.600	10.320	6,250,800
2011-08-18	30.200	30.290	29.380	29.710	10.358	8,765,200
2011-08-17	31.280	31.920	30.810	31.050	10.825	6,568,600
2011-08-16	30.750	31.990	30.750	31.360	10.933	7,790,800
2011-08-15	32.250	32.510	32.040	32.340	11.154	5,150,600
2011-08-12	32.010	32.340	31.570	32.050	11.054	6,580,400
2011-08-11	30.950	32.410	30.880	32.080	11.064	7,463,600
2011-08-10	30.860	31.630	30.350	30.710	10.592	12,251,000
2011-08-09	30.680	31.510	29.500	31.510	10.868	15,352,000
2011-08-08	30.440	31.100	30.100	30.220	10.423	11,469,000
2011-08-05	32.070	32.510	30.340	31.180	10.754	14,558,400
2011-08-04	32.540	32.720	31.770	31.770	10.957	9,782,800
2011-08-03	32.620	33.130	32.000	33.080	11.409	8,170,400
2011-08-02	33.290	33.790	32.790	32.800	11.313	7,625,600
2011-08-01	34.240	34.570	33.270	33.720	11.630	7,930,400
2011-07-29	34.510	34.510	33.330	33.750	11.640	8,762,800
2011-07-28	33.610	34.520	33.410	33.860	11.678	7,490,600
2011-07-27	33.890	33.960	33.290	33.540	11.568	10,940,400
2011-07-26	33.760	34.340	33.760	34.240	11.809	7,679,800
2011-07-25	33.700	33.900	33.360	33.720	11.630	3,692,400
2011-07-22	33.320	34.360	33.270	34.110	11.764	6,366,600
2011-07-21	32.810	33.530	32.580	33.350	11.502	7,938,600
2011-07-20	32.850	32.900	32.390	32.700	11.278	6,138,000

← NewerPage 64 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.