Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-24	26.710	26.920	26.300	26.410	8.425	4,915,400
2009-08-21	26.830	26.900	26.370	26.730	8.527	7,399,400
2009-08-20	26.550	26.740	26.410	26.580	8.479	4,727,200
2009-08-19	26.120	26.630	26.010	26.590	8.482	5,482,600
2009-08-18	26.390	26.650	26.180	26.560	8.473	6,196,200
2009-08-17	26.810	26.810	26.400	26.430	8.323	5,069,000
2009-08-14	27.280	27.280	26.800	27.030	8.512	5,692,400
2009-08-13	26.870	27.460	26.550	27.410	8.632	9,154,600
2009-08-12	26.410	27.170	26.330	26.810	8.443	7,797,800
2009-08-11	26.450	26.860	26.250	26.310	8.285	4,615,800
2009-08-10	26.240	26.690	26.140	26.610	8.380	5,839,800
2009-08-07	26.290	26.630	25.890	26.430	8.323	12,033,600
2009-08-06	27.390	27.670	26.600	26.720	8.414	7,391,000
2009-08-05	27.320	27.510	26.900	27.420	8.635	7,250,200
2009-08-04	27.150	27.400	26.990	27.180	8.559	4,616,000
2009-08-03	27.120	27.360	26.860	27.250	8.581	6,688,600
2009-07-31	26.940	27.090	26.660	26.930	8.480	5,147,800
2009-07-30	27.300	27.710	26.850	26.950	8.487	7,047,600
2009-07-29	27.000	27.130	26.600	27.010	8.506	6,445,400
2009-07-28	26.860	27.350	26.750	27.070	8.525	7,649,200
2009-07-27	27.050	27.140	26.610	27.060	8.521	5,027,200
2009-07-24	26.800	27.050	26.270	27.030	8.512	9,679,800
2009-07-23	26.420	27.070	26.070	26.880	8.465	7,678,400
2009-07-22	25.910	26.720	25.800	26.470	8.336	7,789,600
2009-07-21	26.200	26.230	25.390	25.880	8.150	9,057,400
2009-07-20	25.800	26.120	25.560	26.060	8.207	8,691,800
2009-07-17	24.910	25.790	24.910	25.700	8.093	9,687,000
2009-07-16	24.500	25.110	24.170	24.990	7.870	6,905,600
2009-07-15	23.910	24.620	23.910	24.410	7.687	7,279,200
2009-07-14	23.150	23.890	22.900	23.650	7.448	10,625,600
2009-07-13	22.760	23.150	22.250	23.130	7.284	6,460,600
2009-07-10	22.200	22.800	22.170	22.730	7.158	7,971,000
2009-07-09	21.800	22.530	21.800	22.380	7.048	8,441,000
2009-07-08	22.020	22.020	21.480	21.840	6.878	5,527,200
2009-07-07	22.630	22.930	21.830	21.890	6.893	8,332,600
2009-07-06	22.690	22.910	22.170	22.620	7.123	5,865,000
2009-07-02	22.510	22.900	22.200	22.810	7.183	7,973,600
2009-07-01	22.420	23.280	22.310	22.760	7.167	5,400,000
2009-06-30	22.510	23.030	22.210	22.550	7.101	6,467,800
2009-06-29	22.350	22.660	22.220	22.570	7.107	6,119,200
2009-06-26	22.070	22.620	22.000	22.410	7.057	6,655,800
2009-06-25	21.740	22.290	21.590	22.270	7.013	6,053,800
2009-06-24	21.470	22.010	21.420	21.780	6.859	8,731,800
2009-06-23	21.600	21.660	21.190	21.400	6.739	7,513,200
2009-06-22	22.210	22.490	21.630	21.630	6.811	7,168,800
2009-06-19	22.580	22.770	22.260	22.470	7.076	8,089,000
2009-06-18	22.760	22.760	22.210	22.310	7.026	5,276,000
2009-06-17	22.400	22.870	22.120	22.590	7.114	6,309,800
2009-06-16	22.710	22.780	22.160	22.300	7.022	6,683,600
2009-06-15	22.310	22.580	22.040	22.530	7.095	6,064,800
2009-06-12	23.000	23.050	22.400	22.750	7.164	6,090,200
2009-06-11	23.300	23.500	22.980	23.150	7.290	7,718,000
2009-06-10	23.300	23.300	22.620	23.200	7.306	8,724,200
2009-06-09	22.500	23.300	22.380	23.070	7.265	13,572,600
2009-06-08	21.540	21.900	21.300	21.770	6.856	6,306,000
2009-06-05	22.460	22.460	21.500	21.740	6.846	15,509,000
2009-06-04	21.800	22.290	21.690	22.130	6.969	7,643,200
2009-06-03	21.900	22.100	21.650	21.850	6.881	6,631,400
2009-06-02	22.420	22.610	21.960	22.050	6.944	6,842,400
2009-06-01	21.770	22.680	21.750	22.590	7.114	9,272,200

← NewerPage 73 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.