Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	37.320	37.650	37.180	37.430	12.799	5,763,000
2011-01-25	37.000	37.320	36.900	37.320	12.761	4,541,800
2011-01-24	36.540	37.310	36.450	37.180	12.713	4,236,600
2011-01-21	36.600	36.870	36.420	36.470	12.470	3,254,600
2011-01-20	36.690	36.700	36.080	36.410	12.450	4,495,200
2011-01-19	37.440	37.440	36.720	36.900	12.617	4,662,400
2011-01-18	37.090	37.530	37.040	37.470	12.812	5,642,800
2011-01-14	36.030	37.070	35.930	37.030	12.662	5,734,600
2011-01-13	35.800	36.030	35.470	36.010	12.313	3,065,600
2011-01-12	35.740	35.820	35.430	35.750	12.224	3,068,800
2011-01-11	35.440	35.790	35.130	35.620	12.180	5,134,400
2011-01-10	35.120	35.500	34.830	35.380	12.098	2,657,600
2011-01-07	35.100	35.160	34.580	34.980	11.961	2,951,800
2011-01-06	34.780	35.200	34.780	35.020	11.975	2,982,000
2011-01-05	34.520	34.970	34.200	34.820	11.906	3,078,600
2011-01-04	34.910	34.960	34.500	34.720	11.872	3,661,600
2011-01-03	34.380	34.960	34.370	34.790	11.896	3,402,800
2010-12-31	34.390	34.530	34.100	34.210	11.698	1,936,200
2010-12-30	34.360	34.500	34.250	34.420	11.769	1,146,400
2010-12-29	34.510	34.640	34.380	34.410	11.766	1,475,400
2010-12-28	34.610	34.660	34.290	34.410	11.766	1,570,000
2010-12-27	33.800	34.730	33.790	34.610	11.834	2,645,600
2010-12-23	34.250	34.480	34.150	34.240	11.708	1,663,000
2010-12-22	34.510	34.530	34.060	34.340	11.742	1,884,400
2010-12-21	33.980	34.560	33.920	34.470	11.787	3,925,000
2010-12-20	34.170	34.240	33.780	33.840	11.571	4,000,800
2010-12-17	34.330	34.420	34.040	34.100	11.660	8,333,400
2010-12-16	34.470	34.670	34.300	34.450	11.780	3,132,400
2010-12-15	34.590	34.730	34.240	34.370	11.752	4,402,200
2010-12-14	34.720	34.860	34.520	34.590	11.828	4,127,600
2010-12-13	35.240	35.350	34.650	34.690	11.862	6,037,800
2010-12-10	35.390	35.570	35.070	35.160	12.022	5,315,400
2010-12-09	36.030	36.140	35.230	35.390	12.101	5,960,800
2010-12-08	35.630	36.410	35.580	36.310	12.298	6,926,400
2010-12-07	35.990	35.990	35.530	35.630	12.067	4,519,000
2010-12-06	35.570	35.570	35.110	35.490	12.020	3,972,400
2010-12-03	35.220	35.710	35.220	35.660	12.078	4,422,200
2010-12-02	34.440	35.480	34.350	35.440	12.003	6,427,600
2010-12-01	34.060	34.660	34.060	34.500	11.685	4,461,000
2010-11-30	33.610	33.980	33.510	33.610	11.383	5,433,800
2010-11-29	34.030	34.210	33.650	34.080	11.542	4,162,200
2010-11-26	34.250	34.550	34.160	34.290	11.614	1,115,600
2010-11-24	34.020	34.670	33.980	34.510	11.688	3,474,400
2010-11-23	33.670	33.860	33.470	33.760	11.434	4,036,800
2010-11-22	34.040	34.110	33.500	34.040	11.529	4,366,000
2010-11-19	33.580	34.100	33.560	33.910	11.485	4,425,600
2010-11-18	33.360	33.830	33.280	33.570	11.370	3,591,200
2010-11-17	33.010	33.290	32.760	33.020	11.183	4,156,000
2010-11-16	33.000	33.240	32.620	32.850	11.126	4,988,800
2010-11-15	33.700	34.380	33.550	33.610	11.267	4,920,600
2010-11-12	33.390	33.820	33.170	33.550	11.247	4,704,400
2010-11-11	33.460	33.690	33.010	33.570	11.253	6,694,400
2010-11-10	33.810	33.910	33.270	33.880	11.357	5,375,000
2010-11-09	33.710	33.930	33.610	33.830	11.341	4,227,800
2010-11-08	33.490	34.050	33.480	33.780	11.324	4,723,400
2010-11-05	33.380	34.000	33.250	33.960	11.384	7,463,200
2010-11-04	33.280	34.250	33.250	33.950	11.381	10,774,600
2010-11-03	32.580	32.920	32.460	32.870	11.019	4,779,400
2010-11-02	32.350	32.520	32.210	32.470	10.885	3,349,800
2010-11-01	32.310	32.330	31.850	32.050	10.744	3,082,000

← NewerPage 67 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.