Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	32.160	32.340	31.920	32.180	10.787	3,619,200
2010-10-28	32.230	32.250	31.680	32.080	10.754	4,372,000
2010-10-27	31.280	32.170	31.160	32.160	10.781	5,177,600
2010-10-26	31.500	31.500	31.000	31.430	10.536	5,665,400
2010-10-25	31.500	31.750	31.410	31.520	10.566	5,079,000
2010-10-22	30.830	31.430	30.710	31.350	10.509	3,513,200
2010-10-21	30.900	30.910	30.400	30.680	10.285	4,009,600
2010-10-20	30.680	30.880	30.400	30.740	10.305	3,297,600
2010-10-19	30.640	30.970	30.360	30.560	10.244	5,622,000
2010-10-18	31.160	31.250	30.560	30.880	10.352	4,507,800
2010-10-15	30.680	31.050	30.400	31.000	10.392	10,646,600
2010-10-14	30.280	30.780	30.270	30.460	10.211	7,895,000
2010-10-13	31.100	31.160	30.440	30.470	10.214	9,572,400
2010-10-12	30.920	31.420	30.530	31.150	10.442	6,492,800
2010-10-11	30.960	31.280	30.810	31.080	10.419	4,341,200
2010-10-08	30.990	31.070	30.410	30.970	10.382	5,763,800
2010-10-07	30.760	31.020	30.510	30.850	10.342	9,357,000
2010-10-06	31.290	31.360	30.790	30.910	10.362	4,878,200
2010-10-05	31.260	31.530	31.080	31.420	10.533	8,564,400
2010-10-04	31.450	31.520	30.840	31.250	10.476	3,495,000
2010-10-01	31.790	31.860	31.200	31.410	10.529	4,368,200
2010-09-30	31.930	31.990	31.120	31.450	10.543	5,469,400
2010-09-29	31.300	31.800	31.210	31.560	10.580	5,824,800
2010-09-28	31.050	31.390	30.570	31.330	10.502	6,389,200
2010-09-27	31.650	31.690	30.790	30.800	10.325	8,292,400
2010-09-24	29.940	30.650	29.760	30.610	10.261	3,852,800
2010-09-23	29.130	30.060	29.020	29.460	9.876	3,869,200
2010-09-22	30.270	30.290	29.390	29.460	9.876	5,832,000
2010-09-21	30.200	30.360	30.010	30.180	10.117	4,359,200
2010-09-20	29.870	30.340	29.600	30.290	10.154	4,825,000
2010-09-17	29.500	29.810	29.340	29.720	9.963	6,505,200
2010-09-16	29.080	29.450	29.030	29.370	9.845	2,731,000
2010-09-15	29.190	29.280	28.930	29.200	9.788	3,670,000
2010-09-14	28.750	29.480	28.630	29.340	9.835	3,934,600
2010-09-13	28.350	29.030	28.350	28.880	9.681	5,557,200
2010-09-10	28.250	28.990	27.720	28.040	9.400	13,080,200
2010-09-09	28.960	29.370	28.700	29.040	9.735	8,206,600
2010-09-08	28.750	28.800	28.370	28.650	9.604	4,392,000
2010-09-07	29.270	29.270	28.640	28.720	9.628	4,217,400
2010-09-03	28.810	29.370	28.600	29.350	9.839	5,887,600
2010-09-02	28.290	28.610	28.270	28.550	9.571	3,784,600
2010-09-01	28.010	28.750	27.950	28.360	9.507	5,858,800
2010-08-31	28.200	28.310	27.460	27.730	9.296	7,873,000
2010-08-30	28.590	28.670	28.250	28.260	9.473	3,193,400
2010-08-27	28.380	28.850	27.820	28.720	9.628	4,399,000
2010-08-26	28.720	28.730	28.060	28.200	9.453	3,114,200
2010-08-25	28.390	28.730	28.060	28.610	9.591	3,593,200
2010-08-24	28.250	28.740	27.950	28.580	9.581	5,292,800
2010-08-23	28.780	28.940	28.490	28.490	9.550	3,455,800
2010-08-20	28.760	29.010	28.540	28.610	9.591	6,222,200
2010-08-19	29.060	29.190	28.690	28.760	9.641	5,257,000
2010-08-18	29.050	29.440	28.920	29.230	9.799	3,885,200
2010-08-17	28.660	29.260	28.450	29.110	9.758	5,470,400
2010-08-16	28.720	29.160	28.500	28.860	9.560	3,615,600
2010-08-13	28.860	29.100	28.720	28.770	9.530	3,537,600
2010-08-12	28.850	29.100	28.660	28.930	9.583	5,169,400
2010-08-11	29.700	29.740	29.030	29.280	9.699	6,375,800
2010-08-10	30.600	30.600	30.030	30.400	10.070	5,113,400
2010-08-09	30.510	30.840	30.100	30.810	10.205	4,549,000
2010-08-06	30.880	31.370	30.180	30.510	10.106	7,735,000

← NewerPage 68 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.