Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-12	28.710	29.240	28.600	29.210	9.558	5,776,800
2010-05-11	28.700	29.110	28.490	28.710	9.394	6,092,400
2010-05-10	28.800	28.890	28.400	28.870	9.446	6,401,400
2010-05-07	27.730	28.310	26.860	27.800	9.096	12,457,200
2010-05-06	29.550	29.550	26.130	27.910	9.132	15,999,600
2010-05-05	28.860	29.240	28.500	28.990	9.486	7,385,400
2010-05-04	29.430	29.530	28.590	28.830	9.433	11,599,000
2010-05-03	29.270	29.700	29.180	29.670	9.708	4,918,000
2010-04-30	30.430	30.430	29.170	29.210	9.558	5,751,600
2010-04-29	30.260	30.370	29.900	30.340	9.927	4,759,000
2010-04-28	30.040	30.250	29.620	29.990	9.813	8,052,600
2010-04-27	30.530	30.620	29.660	29.710	9.721	5,546,400
2010-04-26	30.670	30.900	30.480	30.620	10.019	5,573,400
2010-04-23	30.570	30.630	29.990	30.600	10.012	5,022,200
2010-04-22	29.730	30.510	29.380	30.480	9.973	7,171,800
2010-04-21	30.600	30.670	29.760	30.140	9.862	7,331,200
2010-04-20	30.790	30.990	30.500	30.550	9.996	9,966,800
2010-04-19	30.180	30.250	29.350	29.880	9.777	7,058,200
2010-04-16	30.240	30.240	29.780	30.140	9.862	8,864,800
2010-04-15	30.310	30.620	30.010	30.270	9.904	8,097,800
2010-04-14	29.260	30.430	29.170	30.400	9.947	10,623,200
2010-04-13	28.760	29.150	28.690	29.100	9.522	3,682,400
2010-04-12	28.760	28.910	28.620	28.730	9.401	3,935,400
2010-04-09	28.530	28.680	28.360	28.640	9.371	4,810,600
2010-04-08	28.510	28.520	28.180	28.460	9.312	6,161,400
2010-04-07	28.560	28.970	28.420	28.710	9.394	3,757,000
2010-04-06	28.650	28.730	28.450	28.690	9.387	4,359,200
2010-04-05	28.490	28.850	28.470	28.670	9.381	4,303,600
2010-04-01	28.360	28.710	28.120	28.390	9.289	3,778,800
2010-03-31	28.210	28.510	28.080	28.160	9.214	9,270,200
2010-03-30	28.500	28.740	28.270	28.430	9.302	5,313,400
2010-03-29	28.500	28.760	28.470	28.560	9.345	2,744,800
2010-03-26	28.630	28.820	28.250	28.430	9.302	3,395,400
2010-03-25	28.770	28.930	28.500	28.500	9.325	4,237,800
2010-03-24	28.800	28.920	28.500	28.560	9.345	4,436,000
2010-03-23	28.900	29.120	28.760	29.070	9.512	5,123,200
2010-03-22	28.210	28.890	28.200	28.790	9.420	5,138,600
2010-03-19	28.530	28.690	28.100	28.250	9.243	7,191,000
2010-03-18	28.550	28.580	28.190	28.470	9.315	4,313,400
2010-03-17	28.330	28.750	28.330	28.610	9.361	6,348,200
2010-03-16	28.350	28.630	27.810	28.350	9.276	9,134,200
2010-03-15	28.000	28.250	27.730	27.840	9.109	7,171,400
2010-03-12	27.500	28.260	27.400	28.230	9.237	10,706,000
2010-03-11	27.200	27.590	26.840	27.510	9.001	8,108,400
2010-03-10	26.900	27.330	26.870	27.280	8.926	5,025,000
2010-03-09	26.970	27.050	26.770	26.920	8.808	3,557,800
2010-03-08	27.210	27.250	27.020	27.090	8.864	2,131,600
2010-03-05	27.140	27.430	26.860	27.260	8.920	4,047,800
2010-03-04	27.150	27.200	26.680	27.000	8.834	6,103,000
2010-03-03	27.450	27.500	26.920	27.010	8.838	3,652,400
2010-03-02	27.270	27.610	27.170	27.290	8.929	5,809,400
2010-03-01	27.280	27.530	27.090	27.490	8.995	3,405,600
2010-02-26	27.050	27.270	26.750	27.060	8.854	3,695,600
2010-02-25	26.980	27.160	26.570	27.120	8.874	4,543,200
2010-02-24	27.090	27.520	27.090	27.290	8.929	3,486,000
2010-02-23	27.020	27.180	26.700	26.880	8.795	6,541,400
2010-02-22	27.590	27.590	27.040	27.080	8.861	4,593,800
2010-02-19	27.370	27.540	27.080	27.410	8.969	3,394,400
2010-02-18	27.070	27.310	26.880	27.270	8.923	5,354,000
2010-02-17	27.340	27.360	26.670	27.060	8.854	7,716,200

← NewerPage 70 of 79 · 4,735 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.