Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-29	21.520	21.660	21.120	21.570	6.793	7,127,000
2009-05-28	21.670	21.700	21.060	21.570	6.793	9,759,000
2009-05-27	21.940	22.190	21.480	21.490	6.767	12,368,400
2009-05-26	20.860	21.840	20.800	21.600	6.802	8,790,200
2009-05-22	20.520	21.280	20.250	21.010	6.616	10,652,000
2009-05-21	20.890	21.030	20.290	20.510	6.459	6,198,200
2009-05-20	21.200	21.940	20.970	21.050	6.629	10,894,000
2009-05-19	20.830	21.040	20.200	20.710	6.522	10,450,800
2009-05-18	20.290	20.720	20.270	20.710	6.415	7,021,200
2009-05-15	19.950	20.330	19.660	20.160	6.245	8,944,400
2009-05-14	19.860	20.250	19.800	19.960	6.183	11,566,200
2009-05-13	20.190	20.280	19.700	19.780	6.127	9,830,800
2009-05-12	21.300	21.300	20.020	20.280	6.282	15,281,600
2009-05-11	21.170	21.670	20.950	21.040	6.517	11,525,800
2009-05-08	22.370	22.370	21.030	21.510	6.663	18,766,600
2009-05-07	23.290	23.480	22.190	22.670	7.022	12,550,400
2009-05-06	23.120	23.540	22.770	23.350	7.233	9,820,400
2009-05-05	23.690	23.750	22.740	23.040	7.137	13,249,400
2009-05-04	22.990	24.080	22.860	23.860	7.391	10,620,800
2009-05-01	23.010	23.220	22.370	22.840	7.075	7,640,400
2009-04-30	22.390	23.280	22.300	23.000	7.124	10,240,600
2009-04-29	22.290	22.780	22.100	22.410	6.942	9,749,400
2009-04-28	21.840	22.270	21.540	22.060	6.833	7,443,200
2009-04-27	22.100	22.500	21.860	22.070	6.836	6,135,400
2009-04-24	22.190	22.410	21.690	22.250	6.892	7,334,000
2009-04-23	22.030	22.290	21.560	22.100	6.846	8,537,600
2009-04-22	22.280	22.870	21.680	22.330	6.917	9,578,400
2009-04-21	22.240	22.680	21.760	22.280	6.901	9,248,000
2009-04-20	22.740	22.980	22.120	22.190	6.873	5,493,600
2009-04-17	22.920	23.230	22.660	23.110	7.158	6,196,200
2009-04-16	22.610	23.130	22.500	23.060	7.143	9,077,600
2009-04-15	22.220	22.360	21.820	22.300	6.908	9,424,200
2009-04-14	22.340	22.950	22.020	22.360	6.926	10,896,800
2009-04-13	22.760	23.100	22.090	22.590	6.997	8,421,200
2009-04-09	22.760	23.570	22.660	23.140	7.168	9,081,000
2009-04-08	22.260	22.660	22.060	22.590	6.997	5,733,600
2009-04-07	22.280	22.660	21.820	22.010	6.818	6,006,400
2009-04-06	22.630	22.780	22.150	22.630	7.010	6,252,800
2009-04-03	22.400	22.970	22.100	22.970	7.115	7,751,800
2009-04-02	21.720	22.480	21.720	22.250	6.892	9,693,600
2009-04-01	21.220	21.640	20.800	21.590	6.688	9,074,600
2009-03-31	21.300	21.570	21.050	21.190	6.564	6,692,000
2009-03-30	21.830	21.830	20.800	21.140	6.548	5,181,800
2009-03-27	21.570	22.030	21.520	21.670	6.712	7,639,200
2009-03-26	21.450	21.900	21.320	21.780	6.746	10,368,000
2009-03-25	20.760	21.670	20.740	21.250	6.582	12,308,400
2009-03-24	21.550	21.640	20.910	20.950	6.489	9,329,200
2009-03-23	20.500	21.260	20.410	21.260	6.585	8,760,400
2009-03-20	21.010	21.140	19.990	20.180	6.251	7,277,400
2009-03-19	21.270	21.400	20.660	20.830	6.452	7,521,000
2009-03-18	20.500	21.230	20.250	21.060	6.523	12,762,600
2009-03-17	20.060	20.520	19.950	20.510	6.353	8,077,400
2009-03-16	20.530	20.660	19.930	20.010	6.198	7,262,600
2009-03-13	20.440	20.700	19.980	20.400	6.319	8,572,600
2009-03-12	19.560	20.690	19.530	20.620	6.387	10,882,800
2009-03-11	19.620	20.080	19.140	19.670	6.093	17,680,200
2009-03-10	18.360	18.960	18.200	18.920	5.861	10,709,000
2009-03-09	18.010	18.620	17.900	17.940	5.557	7,600,000
2009-03-06	18.380	18.830	17.860	18.240	5.650	13,271,200
2009-03-05	18.150	18.650	18.000	18.180	5.631	12,851,200

← NewerPage 74 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.