Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-16	27.110	27.250	26.970	27.200	8.900	5,623,400
2010-02-12	26.940	27.480	26.620	27.230	8.798	5,386,200
2010-02-11	26.590	27.250	26.370	27.190	8.785	6,176,400
2010-02-10	26.400	26.760	26.210	26.660	8.614	4,906,200
2010-02-09	26.630	26.680	26.010	26.410	8.533	7,003,800
2010-02-08	26.430	26.720	26.000	26.280	8.491	4,732,200
2010-02-05	25.920	26.370	25.700	26.280	8.491	7,526,800
2010-02-04	26.600	26.610	25.540	25.950	8.385	11,150,800
2010-02-03	26.450	26.980	26.070	26.920	8.698	8,873,200
2010-02-02	26.600	26.690	26.230	26.560	8.582	6,929,400
2010-02-01	26.000	26.580	25.800	26.510	8.566	6,384,800
2010-01-29	26.400	26.950	25.770	25.810	8.339	7,683,400
2010-01-28	26.600	26.700	25.790	26.390	8.527	10,336,800
2010-01-27	26.300	26.720	26.160	26.640	8.608	6,090,400
2010-01-26	26.350	26.740	26.180	26.430	8.540	6,810,800
2010-01-25	26.290	26.620	26.270	26.440	8.543	7,806,400
2010-01-22	27.230	27.230	26.170	26.210	8.469	8,878,600
2010-01-21	27.530	27.940	27.090	27.230	8.798	7,321,600
2010-01-20	27.490	27.760	27.070	27.500	8.885	8,036,600
2010-01-19	27.430	27.850	27.430	27.760	8.969	3,039,400
2010-01-15	27.790	28.110	27.270	27.390	8.850	4,669,400
2010-01-14	28.110	28.160	27.710	28.030	9.057	4,517,400
2010-01-13	28.120	28.280	27.620	28.230	9.121	4,033,600
2010-01-12	28.350	28.540	27.740	27.990	9.044	4,669,000
2010-01-11	28.490	28.570	28.180	28.460	9.196	4,489,600
2010-01-08	28.300	28.610	28.080	28.500	9.209	4,100,200
2010-01-07	28.690	28.690	28.120	28.330	9.154	3,577,000
2010-01-06	28.700	28.920	28.430	28.480	9.202	5,567,600
2010-01-05	29.220	29.310	28.630	28.720	9.280	15,591,000
2010-01-04	29.460	29.480	29.100	29.180	9.428	3,037,400
2009-12-31	29.500	29.560	29.050	29.050	9.386	2,675,800
2009-12-30	28.990	29.460	28.970	29.440	9.512	2,906,800
2009-12-29	29.100	29.210	28.850	29.020	9.377	2,490,800
2009-12-28	29.360	29.380	29.000	29.140	9.415	2,113,200
2009-12-24	29.200	29.310	29.100	29.250	9.451	1,218,200
2009-12-23	29.090	29.200	28.930	29.080	9.396	2,689,600
2009-12-22	28.960	29.200	28.870	28.960	9.357	5,567,000
2009-12-21	28.530	28.870	28.500	28.840	9.318	5,380,200
2009-12-18	28.620	28.650	28.110	28.420	9.183	9,580,600
2009-12-17	28.710	28.870	28.410	28.410	9.179	5,369,600
2009-12-16	28.680	29.390	28.660	28.810	9.309	6,862,400
2009-12-15	28.600	29.050	28.450	28.510	9.212	6,420,800
2009-12-14	28.510	28.830	28.360	28.680	9.267	3,733,200
2009-12-11	28.460	28.490	28.010	28.250	9.128	4,784,000
2009-12-10	28.020	28.650	28.020	28.310	9.147	6,599,800
2009-12-09	27.830	28.070	27.590	28.000	9.047	5,579,400
2009-12-08	27.750	28.000	27.300	27.810	8.986	4,267,400
2009-12-07	27.860	28.040	27.580	27.770	8.973	4,119,400
2009-12-04	27.920	28.150	27.350	27.770	8.973	5,654,800
2009-12-03	27.250	27.790	27.160	27.670	8.940	7,678,400
2009-12-02	26.960	27.250	26.880	27.170	8.779	6,634,400
2009-12-01	26.370	26.860	26.230	26.830	8.669	8,730,600
2009-11-30	25.930	26.250	25.820	26.240	8.478	4,575,400
2009-11-27	25.820	26.250	25.770	26.050	8.417	1,918,200
2009-11-25	26.560	26.560	26.290	26.410	8.533	3,834,800
2009-11-24	25.900	26.510	25.860	26.470	8.553	7,102,200
2009-11-23	25.840	26.140	25.710	25.860	8.356	4,929,400
2009-11-20	25.510	25.630	25.360	25.530	8.249	4,032,000
2009-11-19	26.090	26.120	25.270	25.690	8.301	7,941,200
2009-11-18	27.030	27.080	26.720	26.770	8.650	4,007,800

← NewerPage 71 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.