Microchip Technology Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 249.60 | 249.60 | 249.60 | 249.60 | 229.15 | 1 |
| 2022-01-03 | 249.60 | 249.60 | 249.60 | 249.60 | 229.15 | 100 |
| 2021-12-30 | 252.00 | 252.00 | 252.00 | 252.00 | 231.36 | 0 |
| 2021-12-29 | 252.00 | 252.00 | 252.00 | 252.00 | 231.36 | 0 |
| 2021-12-28 | 252.00 | 252.00 | 252.00 | 252.00 | 231.36 | 50 |
| 2021-12-27 | 247.92 | 251.04 | 247.92 | 251.04 | 230.48 | 6 |
| 2021-12-23 | 247.84 | 247.92 | 247.84 | 247.92 | 227.61 | 480 |
| 2021-12-22 | 243.00 | 243.00 | 243.00 | 243.00 | 223.09 | 30 |
| 2021-12-21 | 236.41 | 236.41 | 236.41 | 236.41 | 217.04 | 0 |
| 2021-12-20 | 236.41 | 236.41 | 236.41 | 236.41 | 217.04 | 1 |
| 2021-12-17 | 244.32 | 244.32 | 242.20 | 242.20 | 222.36 | 122 |
| 2021-12-16 | 243.40 | 243.40 | 243.40 | 243.40 | 223.46 | 0 |
| 2021-12-15 | 243.40 | 243.40 | 243.40 | 243.40 | 223.46 | 0 |
| 2021-12-14 | 243.40 | 243.40 | 243.40 | 243.40 | 223.46 | 0 |
| 2021-12-13 | 243.40 | 243.40 | 243.40 | 243.40 | 223.46 | 0 |
| 2021-12-10 | 243.40 | 243.40 | 243.40 | 243.40 | 223.46 | 0 |
| 2021-12-09 | 241.62 | 246.48 | 241.62 | 243.40 | 223.46 | 288 |
| 2021-12-08 | 248.40 | 248.40 | 248.40 | 248.40 | 228.05 | 0 |
| 2021-12-07 | 250.01 | 250.01 | 248.40 | 248.40 | 228.05 | 124 |
| 2021-12-06 | 243.00 | 243.00 | 235.90 | 237.60 | 218.14 | 288 |
| 2021-12-03 | 240.01 | 243.10 | 240.01 | 243.10 | 223.19 | 410 |
| 2021-12-02 | 236.75 | 236.75 | 234.35 | 234.35 | 215.15 | 560 |
| 2021-12-01 | 236.00 | 236.00 | 236.00 | 236.00 | 216.67 | 10 |
| 2021-11-30 | 237.37 | 237.37 | 234.33 | 236.00 | 216.67 | 206 |
| 2021-11-29 | 236.04 | 236.04 | 236.04 | 236.04 | 216.70 | 4 |
| 2021-11-26 | 237.01 | 237.01 | 237.01 | 237.01 | 217.59 | 0 |
| 2021-11-25 | 237.01 | 237.01 | 237.01 | 237.01 | 217.59 | 1 |
| 2021-11-24 | 230.40 | 234.60 | 230.40 | 234.60 | 215.38 | 42 |
| 2021-11-23 | 235.74 | 235.74 | 234.54 | 234.54 | 215.33 | 76 |
| 2021-11-22 | 230.40 | 230.40 | 230.40 | 230.40 | 211.53 | 0 |
| 2021-11-19 | 231.55 | 231.55 | 230.40 | 230.40 | 211.53 | 132 |
| 2021-11-18 | 227.85 | 230.69 | 227.85 | 230.69 | 211.79 | 11 |
| 2021-11-17 | 227.99 | 227.99 | 227.99 | 227.99 | 208.71 | 140 |
| 2021-11-16 | 225.41 | 225.41 | 225.41 | 225.41 | 206.35 | 0 |
| 2021-11-12 | 225.41 | 225.41 | 225.41 | 225.41 | 206.35 | 0 |
| 2021-11-11 | 225.06 | 225.41 | 225.06 | 225.41 | 206.35 | 141 |
| 2021-11-10 | 225.60 | 225.60 | 225.60 | 225.60 | 206.52 | 0 |
| 2021-11-09 | 236.44 | 236.44 | 225.60 | 225.60 | 206.52 | 111 |
| 2021-11-08 | 237.82 | 237.82 | 237.82 | 237.82 | 217.71 | 0 |
| 2021-11-05 | 237.99 | 237.99 | 236.01 | 237.82 | 217.71 | 227 |
| 2021-11-04 | 211.68 | 211.68 | 211.68 | 211.68 | 193.78 | 0 |
| 2021-11-03 | 211.68 | 211.68 | 211.68 | 211.68 | 193.78 | 0 |
| 2021-11-01 | 211.68 | 211.68 | 211.68 | 211.68 | 193.78 | 2 |
| 2021-10-29 | 210.48 | 210.48 | 210.48 | 210.48 | 192.68 | 0 |
| 2021-10-28 | 210.48 | 210.48 | 210.48 | 210.48 | 192.68 | 120 |
| 2021-10-27 | 203.91 | 203.91 | 203.28 | 203.28 | 186.09 | 6 |
| 2021-10-26 | 211.26 | 211.26 | 206.39 | 206.39 | 188.93 | 123 |
| 2021-10-25 | 214.20 | 214.20 | 214.20 | 214.20 | 196.08 | 3 |
| 2021-10-22 | 213.69 | 213.69 | 213.69 | 213.69 | 195.62 | 4 |
| 2021-10-21 | 213.69 | 213.69 | 213.69 | 213.69 | 195.62 | 120 |
| 2021-10-20 | 208.15 | 208.15 | 208.15 | 208.15 | 190.55 | 20 |
| 2021-10-19 | 208.00 | 208.15 | 208.00 | 208.15 | 190.55 | 140 |
| 2021-10-18 | 198.00 | 198.00 | 198.00 | 198.00 | 181.25 | 0 |
| 2021-10-15 | 199.20 | 199.20 | 198.00 | 198.00 | 181.25 | 19 |
| 2021-10-14 | 197.41 | 199.70 | 197.41 | 199.70 | 182.81 | 180 |
← NewerPage 21 of 21 · 1,255 trading days
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.