Microchip Technology Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	173.35	173.35	173.35	173.35	159.63	0
2022-03-30	173.35	173.35	173.35	173.35	159.63	0
2022-03-29	173.35	173.35	173.35	173.35	159.63	0
2022-03-28	173.35	173.35	173.35	173.35	159.63	0
2022-03-25	173.35	173.35	173.35	173.35	159.63	0
2022-03-24	173.35	173.35	173.35	173.35	159.63	0
2022-03-23	173.35	173.35	173.35	173.35	159.63	0
2022-03-22	173.35	173.35	173.35	173.35	159.63	0
2022-03-21	173.35	173.35	173.35	173.35	159.63	0
2022-03-18	173.35	173.35	173.35	173.35	159.63	0
2022-03-17	173.35	173.35	173.35	173.35	159.63	0
2022-03-16	173.35	173.35	173.35	173.35	159.63	0
2022-03-15	173.35	173.35	173.35	173.35	159.63	0
2022-03-14	173.35	173.35	173.35	173.35	159.63	9
2022-03-11	177.00	177.00	177.00	177.00	163.00	1
2022-03-10	179.64	179.64	179.64	179.64	165.43	0
2022-03-09	179.64	179.64	179.64	179.64	165.43	0
2022-03-08	179.64	179.64	179.64	179.64	165.43	0
2022-03-07	179.64	179.64	179.64	179.64	165.43	0
2022-03-04	179.64	179.64	179.64	179.64	165.43	0
2022-03-03	179.64	179.64	179.64	179.64	165.43	1
2022-03-02	176.03	181.44	176.03	181.44	167.08	112
2022-02-25	176.04	176.04	176.04	176.04	162.11	0
2022-02-24	176.04	176.04	176.04	176.04	162.11	0
2022-02-23	180.78	180.78	176.04	176.04	162.11	2
2022-02-22	180.78	180.78	180.78	180.78	166.48	0
2022-02-21	186.49	186.96	180.51	180.78	166.48	464
2022-02-18	208.47	208.47	208.47	208.47	191.98	0
2022-02-17	208.47	208.47	208.47	208.47	191.39	0
2022-02-16	208.47	208.47	208.47	208.47	191.39	0
2022-02-15	208.47	208.47	208.47	208.47	191.39	0
2022-02-14	208.47	208.47	208.47	208.47	191.39	0
2022-02-11	208.47	208.47	208.47	208.47	191.39	0
2022-02-10	208.47	208.47	208.47	208.47	191.39	0
2022-02-09	208.47	208.47	208.47	208.47	191.39	0
2022-02-08	208.47	208.47	208.47	208.47	191.39	0
2022-02-07	208.47	208.47	208.47	208.47	191.39	0
2022-02-04	208.47	208.47	208.47	208.47	191.39	0
2022-02-03	208.47	208.47	208.47	208.47	191.39	0
2022-02-02	209.58	209.58	207.55	208.47	191.39	64
2022-02-01	202.77	202.77	202.77	202.77	186.16	0
2022-01-31	201.73	202.77	201.73	202.77	186.16	511
2022-01-28	223.80	223.80	223.80	223.80	205.47	0
2022-01-27	223.80	223.80	223.80	223.80	205.47	0
2022-01-26	223.80	223.80	223.80	223.80	205.47	0
2022-01-25	223.80	223.80	223.80	223.80	205.47	0
2022-01-24	223.80	223.80	223.80	223.80	205.47	0
2022-01-21	223.80	223.80	223.80	223.80	205.47	0
2022-01-20	223.80	223.80	223.80	223.80	205.47	0
2022-01-19	223.80	223.80	223.80	223.80	205.47	0
2022-01-18	221.20	223.80	221.20	223.80	205.47	2,416
2022-01-17	249.60	249.60	249.60	249.60	229.15	0
2022-01-14	249.60	249.60	249.60	249.60	229.15	0
2022-01-13	249.60	249.60	249.60	249.60	229.15	0
2022-01-12	249.60	249.60	249.60	249.60	229.15	0
2022-01-11	249.60	249.60	249.60	249.60	229.15	0
2022-01-10	249.60	249.60	249.60	249.60	229.15	0
2022-01-07	249.60	249.60	249.60	249.60	229.15	0
2022-01-06	249.60	249.60	249.60	249.60	229.15	0
2022-01-05	249.60	249.60	249.60	249.60	229.15	0

← NewerPage 20 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.8145 USD
2026-05-21	0.8232 USD
2026-02-20	0.8216 USD
2025-11-21	0.8703 USD
2025-08-21	0.8643 USD
2025-05-21	0.8909 USD
2025-02-21	0.9225 USD
2024-11-21	0.9645 USD
2024-08-21	0.8850 USD
2024-05-21	0.8333 USD
2024-02-22	0.7839 USD
2023-11-21	0.7520 USD
2023-08-21	1.0003 USD
2023-05-19	0.9439 USD
2023-02-16	0.9197 USD
2022-11-21	0.8561 USD
2022-08-18	0.7859 USD
2022-05-19	0.6601 USD
2022-02-18	0.6336 USD
2021-11-18	0.6597 USD
2021-08-19	1.1475 USD
2021-05-20	1.0427 USD
2021-02-19	1.1384 USD
2020-11-19	0.9399 USD
2020-08-20	0.9723 USD
2020-05-20	0.9361 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.