Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	32.400	32.860	32.340	32.850	11.330	6,245,200
2011-07-18	32.060	32.170	31.440	31.970	11.026	6,344,200
2011-07-15	32.200	32.410	31.730	32.340	11.154	5,625,000
2011-07-14	32.590	32.940	31.810	32.010	11.040	11,251,400
2011-07-13	33.150	33.670	32.240	32.410	11.178	14,869,600
2011-07-12	33.620	33.820	32.170	32.930	11.357	33,015,200
2011-07-11	37.480	37.980	37.320	37.480	12.927	3,063,200
2011-07-08	37.950	38.220	37.600	37.870	13.061	2,875,400
2011-07-07	38.350	38.590	38.150	38.390	13.241	3,106,200
2011-07-06	37.770	38.090	37.590	38.060	13.127	2,932,800
2011-07-05	38.410	38.450	37.800	37.900	13.072	3,114,800
2011-07-01	37.980	38.490	37.760	38.350	13.227	2,864,200
2011-06-30	37.490	38.080	37.410	37.910	13.075	5,532,200
2011-06-29	37.090	37.370	36.640	37.260	12.851	9,024,400
2011-06-28	36.960	37.080	36.700	37.080	12.789	4,489,200
2011-06-27	36.590	37.070	36.250	36.930	12.737	3,040,600
2011-06-24	37.090	37.170	36.430	36.550	12.606	4,122,400
2011-06-23	36.300	37.280	36.020	37.240	12.844	6,137,600
2011-06-22	36.630	37.000	36.580	36.580	12.616	3,059,600
2011-06-21	36.170	36.910	35.840	36.850	12.709	4,253,000
2011-06-20	35.660	36.230	35.640	35.970	12.406	3,740,600
2011-06-17	36.120	36.150	35.520	35.690	12.309	4,882,400
2011-06-16	36.070	36.140	35.520	35.840	12.361	3,138,600
2011-06-15	36.140	36.450	35.930	36.090	12.447	3,688,800
2011-06-14	36.380	36.750	36.250	36.510	12.592	5,043,600
2011-06-13	36.340	36.510	35.890	36.150	12.468	3,588,400
2011-06-10	36.840	36.950	36.050	36.460	12.575	4,307,600
2011-06-09	37.000	37.200	36.790	36.960	12.747	2,612,400
2011-06-08	37.390	37.430	36.830	36.970	12.751	4,212,400
2011-06-07	37.550	37.710	37.370	37.370	12.889	3,549,600
2011-06-06	37.270	37.740	37.160	37.500	12.934	5,519,800
2011-06-03	37.930	38.150	37.310	37.370	12.889	4,336,800
2011-06-02	38.510	38.680	38.200	38.340	13.223	6,368,800
2011-06-01	39.310	39.480	38.280	38.280	13.203	5,188,000
2011-05-31	39.400	39.670	39.090	39.530	13.634	4,902,600
2011-05-27	38.940	39.300	38.890	39.130	13.496	2,927,600
2011-05-26	38.820	39.060	38.560	38.920	13.423	3,819,800
2011-05-25	38.780	39.160	38.650	38.970	13.441	3,206,400
2011-05-24	39.390	39.390	38.800	38.820	13.389	2,789,400
2011-05-23	39.340	39.490	39.110	39.320	13.561	2,200,000
2011-05-20	40.030	40.170	39.710	39.970	13.786	2,518,800
2011-05-19	40.280	40.320	39.760	40.080	13.823	3,308,000
2011-05-18	39.270	40.300	39.260	40.130	13.841	4,112,000
2011-05-17	39.840	39.840	39.110	39.250	13.537	7,943,000
2011-05-16	40.730	40.940	40.240	40.310	13.783	4,017,800
2011-05-13	41.170	41.320	40.760	40.870	13.975	2,551,000
2011-05-12	40.680	41.350	40.580	41.310	14.125	3,800,000
2011-05-11	41.120	41.500	40.530	40.780	13.944	5,600,000
2011-05-10	40.630	41.360	40.350	41.330	14.132	6,866,800
2011-05-09	40.640	40.930	40.000	40.560	13.869	5,539,800
2011-05-06	41.070	41.420	40.570	41.240	14.101	5,961,600
2011-05-05	40.410	41.050	40.140	40.540	13.862	4,800,000
2011-05-04	40.420	41.000	40.420	40.650	13.900	4,060,200
2011-05-03	40.740	40.790	40.180	40.550	13.866	3,200,000
2011-05-02	41.320	41.330	40.590	40.630	13.893	4,322,200
2011-04-29	40.820	41.090	40.610	41.040	14.033	3,966,000
2011-04-28	40.410	40.810	40.280	40.750	13.934	3,400,000
2011-04-27	39.970	40.540	39.750	40.470	13.838	5,959,400
2011-04-26	39.300	39.910	39.140	39.790	13.606	3,000,000
2011-04-25	39.120	39.270	38.860	39.160	13.390	1,884,600

← NewerPage 65 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.