Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	39.000	39.150	38.750	39.100	13.370	1,923,800
2011-04-20	38.020	38.960	37.890	38.860	13.288	4,072,800
2011-04-19	37.200	37.450	37.070	37.380	12.782	2,181,200
2011-04-18	37.310	37.350	36.930	37.190	12.717	4,146,200
2011-04-15	37.610	37.760	37.120	37.690	12.888	2,241,400
2011-04-14	37.220	37.640	36.960	37.530	12.833	3,860,000
2011-04-13	37.360	37.560	36.990	37.440	12.802	10,009,000
2011-04-12	37.250	37.360	36.670	37.090	12.682	4,279,800
2011-04-11	38.050	38.240	37.360	37.530	12.833	4,578,400
2011-04-08	38.300	38.440	37.740	37.960	12.980	2,445,600
2011-04-07	38.300	38.550	37.840	38.160	13.048	2,945,400
2011-04-06	38.330	38.580	38.130	38.420	13.137	3,507,600
2011-04-05	38.070	38.800	38.020	38.090	13.024	6,372,400
2011-04-04	38.110	38.190	37.420	37.980	12.987	4,263,800
2011-04-01	38.380	38.380	37.800	37.920	12.966	2,507,400
2011-03-31	38.130	38.350	37.920	38.010	12.997	2,641,400
2011-03-30	38.170	38.290	37.730	38.200	13.062	2,940,400
2011-03-29	37.910	38.020	37.500	37.860	12.946	10,003,600
2011-03-28	37.900	38.160	37.730	37.850	12.942	2,879,400
2011-03-25	37.770	38.020	37.660	37.720	12.898	2,988,200
2011-03-24	36.940	37.780	36.920	37.750	12.908	5,155,200
2011-03-23	36.060	36.800	35.850	36.690	12.546	3,311,600
2011-03-22	36.150	36.400	35.970	36.080	12.337	1,945,800
2011-03-21	36.120	36.510	35.940	36.260	12.399	3,183,600
2011-03-18	35.800	36.000	35.340	35.700	12.207	4,934,800
2011-03-17	35.920	35.940	35.260	35.440	12.118	3,584,800
2011-03-16	35.260	36.100	35.050	35.270	12.060	7,320,200
2011-03-15	34.570	35.420	34.290	35.130	12.012	5,726,000
2011-03-14	35.300	35.810	35.300	35.460	12.125	2,638,200
2011-03-11	35.160	35.730	35.110	35.610	12.176	3,027,000
2011-03-10	35.330	35.680	35.050	35.320	12.077	3,790,800
2011-03-09	36.630	36.650	35.700	35.920	12.282	3,447,400
2011-03-08	36.480	37.160	36.370	36.810	12.587	2,019,600
2011-03-07	37.400	37.480	36.220	36.620	12.522	3,201,200
2011-03-04	37.470	37.580	36.910	37.200	12.720	2,104,200
2011-03-03	37.060	37.610	37.040	37.580	12.850	3,325,600
2011-03-02	36.250	37.130	36.250	36.770	12.573	2,565,200
2011-03-01	37.080	37.200	36.300	36.400	12.446	3,204,200
2011-02-28	37.440	37.500	36.620	36.910	12.621	2,489,200
2011-02-25	36.920	37.370	36.880	37.330	12.764	3,085,400
2011-02-24	36.290	36.820	35.960	36.720	12.556	3,991,000
2011-02-23	37.180	37.210	35.890	36.310	12.416	6,532,600
2011-02-22	37.810	38.150	37.090	37.160	12.706	4,833,800
2011-02-18	38.280	38.330	38.030	38.190	13.059	2,969,200
2011-02-17	38.200	38.420	38.040	38.310	13.100	3,336,400
2011-02-16	37.960	38.290	37.820	38.220	13.069	3,921,400
2011-02-15	37.960	38.060	37.610	37.880	12.953	2,155,200
2011-02-14	37.920	38.400	37.920	38.150	13.045	2,712,400
2011-02-11	37.540	38.130	37.280	37.980	12.987	2,772,800
2011-02-10	36.950	37.670	36.780	37.640	12.870	7,213,800
2011-02-09	37.420	37.610	37.100	37.240	12.734	2,106,600
2011-02-08	37.450	37.550	37.080	37.450	12.806	3,192,800
2011-02-07	37.530	37.720	37.200	37.480	12.816	3,402,400
2011-02-04	37.140	37.620	37.000	37.610	12.860	3,273,000
2011-02-03	37.020	37.110	36.570	37.060	12.672	3,575,800
2011-02-02	36.980	37.430	36.980	37.120	12.693	2,991,400
2011-02-01	36.770	37.310	36.740	37.190	12.717	4,314,600
2011-01-31	36.780	37.000	36.420	36.470	12.470	5,699,800
2011-01-28	38.180	38.250	36.650	36.890	12.614	7,021,200
2011-01-27	37.480	38.020	37.450	37.890	12.956	4,660,000

← NewerPage 66 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.