Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-04	17.800	18.720	17.770	18.440	5.712	7,788,000
2009-03-03	17.900	18.190	17.550	17.760	5.501	10,638,600
2009-03-02	18.440	18.850	17.800	17.860	5.532	11,660,400
2009-02-27	18.690	19.170	18.460	18.770	5.814	9,837,600
2009-02-26	19.040	19.680	18.640	18.690	5.789	8,950,600
2009-02-25	18.740	19.420	18.480	19.020	5.892	15,528,600
2009-02-24	18.290	18.900	18.290	18.780	5.817	13,409,800
2009-02-23	19.040	19.110	18.160	18.210	5.641	8,563,200
2009-02-20	18.620	19.140	18.410	18.860	5.842	11,985,400
2009-02-19	19.570	19.740	18.610	18.700	5.792	17,247,000
2009-02-18	19.170	19.830	19.030	19.470	6.031	15,067,600
2009-02-17	18.920	19.390	18.760	19.170	5.938	14,096,800
2009-02-13	19.730	20.280	19.550	19.900	6.164	12,407,200
2009-02-12	19.140	19.970	18.860	19.750	6.118	16,805,400
2009-02-11	19.340	19.470	19.000	19.260	5.966	12,768,400
2009-02-10	20.360	20.860	19.270	19.440	5.917	11,267,400
2009-02-09	20.700	20.750	20.200	20.600	6.270	7,870,400
2009-02-06	20.100	20.800	19.910	20.630	6.279	10,413,200
2009-02-05	19.270	20.290	19.020	20.020	6.093	9,404,200
2009-02-04	19.110	20.200	19.070	19.400	5.904	11,321,800
2009-02-03	18.910	19.420	18.680	19.390	5.901	7,745,400
2009-02-02	18.740	19.280	18.440	19.140	5.825	10,762,600
2009-01-30	18.640	19.480	18.490	18.970	5.774	15,104,600
2009-01-29	18.990	19.070	18.280	18.390	5.597	8,468,200
2009-01-28	18.960	19.390	18.630	19.090	5.810	10,756,000
2009-01-27	17.900	18.360	17.410	18.260	5.557	6,368,600
2009-01-26	17.300	17.910	17.110	17.530	5.335	8,672,400
2009-01-23	16.290	17.410	16.290	17.210	5.238	11,050,800
2009-01-22	16.650	16.950	16.230	16.650	5.067	6,527,400
2009-01-21	16.670	17.150	16.350	17.120	5.211	8,269,600
2009-01-20	17.710	17.710	16.580	16.590	5.049	7,108,400
2009-01-16	17.530	17.790	17.070	17.710	5.390	9,105,800
2009-01-15	17.290	17.470	16.600	17.250	5.250	8,750,200
2009-01-14	17.280	17.480	16.880	17.070	5.195	8,870,200
2009-01-13	17.360	18.020	17.260	17.530	5.335	7,281,000
2009-01-12	17.970	18.050	17.110	17.300	5.265	9,602,000
2009-01-09	18.610	18.660	17.720	17.930	5.457	6,378,800
2009-01-08	18.430	18.500	17.940	18.430	5.609	9,432,200
2009-01-07	19.260	19.500	18.340	18.500	5.631	11,959,400
2009-01-06	19.520	20.080	19.360	20.010	6.090	7,022,800
2009-01-05	19.410	19.680	19.160	19.350	5.889	4,957,800
2009-01-02	19.490	19.620	19.110	19.570	5.956	5,917,600
2008-12-31	19.170	19.610	18.980	19.530	5.944	3,537,800
2008-12-30	18.460	19.280	18.260	19.230	5.853	4,688,800
2008-12-29	18.440	18.480	18.130	18.330	5.579	3,952,600
2008-12-26	18.480	18.500	18.290	18.370	5.591	1,174,800
2008-12-24	18.300	18.640	18.210	18.480	5.624	1,597,400
2008-12-23	18.610	19.130	18.270	18.340	5.582	6,344,800
2008-12-22	19.620	19.620	18.600	18.970	5.774	5,275,200
2008-12-19	19.260	19.900	18.940	19.610	5.968	8,765,000
2008-12-18	20.640	20.640	18.810	19.170	5.834	7,456,800
2008-12-17	20.460	20.920	20.360	20.570	6.261	8,558,800
2008-12-16	20.280	20.830	20.200	20.770	6.321	8,729,000
2008-12-15	20.680	20.680	19.740	20.170	6.139	7,730,800
2008-12-12	19.160	20.760	18.920	20.480	6.233	9,370,800
2008-12-11	19.730	20.160	19.390	19.480	5.929	8,096,200
2008-12-10	19.550	20.290	19.360	19.830	6.035	7,496,000
2008-12-09	18.700	20.060	18.590	19.460	5.923	12,780,800
2008-12-08	18.260	19.360	18.260	19.030	5.792	9,417,800
2008-12-05	17.120	18.210	16.540	18.180	5.533	7,906,600

← NewerPage 75 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.