Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-17	26.890	27.140	26.650	27.110	8.759	4,754,800
2009-11-16	26.680	27.130	26.600	26.890	8.688	5,287,800
2009-11-13	26.420	26.900	26.420	26.760	8.536	4,826,600
2009-11-12	26.650	27.000	26.470	26.500	8.454	5,636,800
2009-11-11	26.560	26.920	26.500	26.710	8.520	5,284,400
2009-11-10	26.120	26.300	25.730	26.220	8.364	6,174,400
2009-11-09	25.780	26.190	25.710	26.080	8.320	5,363,400
2009-11-06	25.130	25.860	25.130	25.590	8.163	4,788,800
2009-11-05	25.770	25.820	24.770	25.370	8.093	16,541,000
2009-11-04	24.260	24.650	24.170	24.410	7.787	8,242,800
2009-11-03	23.990	24.270	23.550	24.150	7.704	9,035,800
2009-11-02	23.920	24.330	23.700	24.090	7.685	6,477,600
2009-10-30	24.670	24.730	23.850	23.960	7.643	13,143,800
2009-10-29	24.650	24.920	24.480	24.870	7.934	5,318,600
2009-10-28	24.840	25.030	24.320	24.360	7.771	5,503,800
2009-10-27	25.050	25.260	24.620	24.770	7.902	5,154,400
2009-10-26	25.310	25.660	24.860	25.050	7.991	5,348,600
2009-10-23	25.810	25.810	25.180	25.290	8.068	4,568,000
2009-10-22	25.650	25.850	25.330	25.830	8.240	5,476,000
2009-10-21	26.100	26.510	25.630	25.700	8.198	7,289,600
2009-10-20	26.420	26.550	26.070	26.230	8.367	6,254,800
2009-10-19	26.220	26.580	25.950	26.430	8.431	5,102,600
2009-10-16	26.290	26.330	25.680	26.100	8.326	6,995,600
2009-10-15	26.870	26.990	26.250	26.440	8.434	7,069,000
2009-10-14	26.740	27.060	26.690	27.040	8.626	9,849,600
2009-10-13	26.410	26.500	26.060	26.110	8.329	5,609,400
2009-10-12	26.290	26.580	26.130	26.350	8.406	4,390,000
2009-10-09	25.530	26.210	25.380	26.160	8.345	5,218,400
2009-10-08	25.630	25.740	25.230	25.530	8.144	10,406,400
2009-10-07	25.310	25.670	25.230	25.550	8.150	6,262,200
2009-10-06	25.350	25.770	25.280	25.490	8.131	5,910,600
2009-10-05	25.180	25.410	24.740	25.300	8.071	5,058,200
2009-10-02	25.200	25.400	24.780	25.000	7.975	8,106,400
2009-10-01	26.380	26.480	25.230	25.240	8.052	6,356,400
2009-09-30	26.380	26.770	25.800	26.500	8.454	5,747,400
2009-09-29	26.600	26.980	26.280	26.320	8.396	7,001,400
2009-09-28	26.420	26.930	26.270	26.780	8.543	3,359,200
2009-09-25	26.350	26.440	25.900	26.290	8.387	8,051,200
2009-09-24	27.580	27.660	26.190	26.240	8.371	11,818,800
2009-09-23	27.490	28.110	27.460	27.480	8.766	6,515,000
2009-09-22	27.400	27.600	27.160	27.500	8.773	3,940,800
2009-09-21	27.180	27.410	26.960	27.180	8.670	4,172,000
2009-09-18	27.190	27.330	26.910	27.110	8.648	4,745,400
2009-09-17	27.420	27.500	26.970	27.030	8.623	5,029,400
2009-09-16	27.420	27.560	27.010	27.400	8.741	12,124,400
2009-09-15	27.200	27.670	27.200	27.480	8.766	4,306,800
2009-09-14	27.380	27.520	27.160	27.370	8.731	4,163,600
2009-09-11	27.950	27.960	27.320	27.440	8.753	4,223,800
2009-09-10	27.470	28.050	27.400	27.970	8.922	5,310,800
2009-09-09	27.380	27.840	26.740	27.610	8.808	12,018,600
2009-09-08	26.840	27.150	26.820	27.080	8.639	8,785,000
2009-09-04	26.240	26.720	26.170	26.720	8.524	3,617,800
2009-09-03	25.710	26.280	25.540	26.240	8.371	6,230,400
2009-09-02	25.480	25.970	25.480	25.630	8.176	3,963,800
2009-09-01	26.500	26.870	25.760	25.800	8.230	6,125,400
2009-08-31	26.700	26.800	26.270	26.550	8.469	3,795,400
2009-08-28	26.660	27.280	26.590	26.860	8.568	5,240,000
2009-08-27	26.510	26.510	25.990	26.420	8.428	4,889,400
2009-08-26	26.210	26.510	26.130	26.450	8.438	6,461,400
2009-08-25	26.490	26.590	26.150	26.240	8.371	4,652,600

← NewerPage 72 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.