Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	30.110	30.760	30.090	30.760	10.189	7,879,600
2010-08-04	30.560	30.610	29.890	30.420	10.076	7,548,200
2010-08-03	30.590	30.730	30.320	30.600	10.136	3,626,600
2010-08-02	30.780	30.820	30.330	30.650	10.152	5,340,400
2010-07-30	30.030	30.570	29.830	30.450	10.086	5,567,200
2010-07-29	31.070	31.160	29.990	30.380	10.063	5,708,000
2010-07-28	31.290	31.480	30.810	31.000	10.268	3,717,000
2010-07-27	31.710	31.710	31.210	31.290	10.364	4,752,000
2010-07-26	30.700	31.550	30.530	31.520	10.441	9,366,800
2010-07-23	30.420	30.790	30.230	30.780	10.195	4,603,000
2010-07-22	29.920	30.590	29.840	30.570	10.126	5,218,000
2010-07-21	30.280	30.280	29.460	29.550	9.788	5,759,600
2010-07-20	29.740	30.190	29.220	30.170	9.993	5,231,200
2010-07-19	29.410	30.300	29.300	30.230	10.013	5,205,200
2010-07-16	30.010	30.130	29.340	29.370	9.728	5,515,000
2010-07-15	29.800	30.140	29.490	30.110	9.974	4,299,200
2010-07-14	29.950	30.490	29.770	29.980	9.930	5,840,000
2010-07-13	29.620	30.040	29.560	29.910	9.907	4,733,800
2010-07-12	29.270	29.660	29.190	29.520	9.778	6,175,400
2010-07-09	29.120	29.280	28.920	29.230	9.682	3,172,600
2010-07-08	29.340	29.450	28.740	29.110	9.642	5,341,800
2010-07-07	27.950	29.200	27.760	29.160	9.659	6,001,600
2010-07-06	27.930	28.360	27.510	27.880	9.235	6,739,600
2010-07-02	28.110	28.340	27.190	27.600	9.142	4,481,600
2010-07-01	27.720	28.110	27.210	27.940	9.255	6,820,200
2010-06-30	28.020	28.290	27.630	27.740	9.189	7,344,800
2010-06-29	28.680	28.680	27.730	27.910	9.245	7,027,200
2010-06-28	29.000	29.340	28.660	29.150	9.656	4,260,600
2010-06-25	28.710	28.930	28.420	28.860	9.560	6,202,600
2010-06-24	29.070	29.290	28.470	28.740	9.520	4,586,200
2010-06-23	28.920	29.440	28.700	29.190	9.669	4,208,600
2010-06-22	29.460	29.820	28.900	28.960	9.593	3,713,000
2010-06-21	29.950	30.000	29.090	29.330	9.715	4,260,200
2010-06-18	29.640	29.950	29.440	29.700	9.838	4,911,800
2010-06-17	29.830	29.830	29.350	29.700	9.838	3,699,400
2010-06-16	29.450	29.720	29.130	29.650	9.821	5,826,400
2010-06-15	28.500	29.540	28.440	29.500	9.771	7,705,800
2010-06-14	28.250	28.760	28.250	28.360	9.394	6,573,600
2010-06-11	27.280	28.320	27.280	28.260	9.361	5,361,600
2010-06-10	27.490	28.030	27.260	27.730	9.185	7,043,200
2010-06-09	27.200	27.750	26.760	27.000	8.943	6,746,600
2010-06-08	26.720	27.020	26.220	26.920	8.917	8,529,800
2010-06-07	27.520	27.680	26.540	26.610	8.814	4,951,800
2010-06-04	27.640	28.160	27.180	27.310	9.046	6,208,000
2010-06-03	28.000	28.270	27.770	28.230	9.351	4,038,800
2010-06-02	27.580	27.960	27.300	27.960	9.261	4,597,400
2010-06-01	27.570	28.050	27.320	27.350	9.059	5,623,000
2010-05-28	28.010	28.100	27.550	27.850	9.225	9,531,200
2010-05-27	27.300	28.130	27.080	28.080	9.301	8,257,600
2010-05-26	26.950	27.380	26.610	26.700	8.844	6,338,200
2010-05-25	26.190	26.880	25.680	26.850	8.894	8,954,200
2010-05-24	27.250	27.380	26.790	26.790	8.874	4,818,400
2010-05-21	26.370	27.710	26.350	27.360	9.063	7,956,400
2010-05-20	27.070	27.410	26.600	26.840	8.890	7,205,800
2010-05-19	27.440	27.880	27.050	27.690	9.172	5,845,400
2010-05-18	28.410	28.490	27.320	27.550	9.126	6,768,200
2010-05-17	27.620	28.290	27.570	28.270	9.364	6,180,400
2010-05-14	28.560	28.690	27.750	28.080	9.188	5,567,600
2010-05-13	29.060	29.320	28.610	28.690	9.387	6,427,600
2010-05-12	28.710	29.240	28.600	29.210	9.558	5,776,800

← NewerPage 69 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.