Microchip Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 82.270 | 82.270 | 79.490 | 79.780 | 75.525 | 8,336,700 |
| 2024-08-21 | 80.900 | 82.870 | 80.800 | 82.810 | 77.963 | 5,765,800 |
| 2024-08-20 | 81.120 | 81.570 | 79.750 | 80.280 | 75.581 | 4,826,100 |
| 2024-08-19 | 80.550 | 82.130 | 79.850 | 82.030 | 77.229 | 5,535,400 |
| 2024-08-16 | 81.240 | 81.830 | 80.500 | 80.850 | 76.118 | 4,192,000 |
| 2024-08-15 | 80.000 | 81.570 | 79.250 | 81.300 | 76.542 | 9,511,300 |
| 2024-08-14 | 79.120 | 79.220 | 76.720 | 78.100 | 73.529 | 5,321,200 |
| 2024-08-13 | 76.930 | 79.440 | 76.160 | 79.140 | 74.508 | 7,585,500 |
| 2024-08-12 | 76.330 | 76.900 | 74.960 | 76.420 | 71.947 | 5,303,900 |
| 2024-08-09 | 75.930 | 76.950 | 74.980 | 76.090 | 71.637 | 5,374,800 |
| 2024-08-08 | 74.350 | 77.430 | 73.530 | 77.280 | 72.757 | 8,582,200 |
| 2024-08-07 | 76.870 | 76.910 | 71.770 | 72.000 | 67.786 | 8,311,900 |
| 2024-08-06 | 74.680 | 76.890 | 73.730 | 74.670 | 70.300 | 9,488,600 |
| 2024-08-05 | 75.300 | 77.250 | 73.190 | 73.860 | 69.537 | 10,756,400 |
| 2024-08-02 | 79.450 | 79.640 | 74.600 | 75.430 | 71.015 | 17,482,800 |
| 2024-08-01 | 87.500 | 89.590 | 83.040 | 84.370 | 79.432 | 14,053,000 |
| 2024-07-31 | 87.960 | 89.110 | 87.150 | 88.780 | 83.584 | 10,036,100 |
| 2024-07-30 | 88.590 | 89.140 | 86.310 | 86.540 | 81.475 | 6,957,300 |
| 2024-07-29 | 87.760 | 89.300 | 87.150 | 87.960 | 82.812 | 4,556,100 |
| 2024-07-26 | 86.970 | 87.710 | 85.380 | 86.830 | 81.748 | 5,590,300 |
| 2024-07-25 | 84.640 | 87.940 | 82.940 | 85.030 | 80.053 | 10,269,400 |
| 2024-07-24 | 89.720 | 89.900 | 86.450 | 86.570 | 81.503 | 7,969,600 |
| 2024-07-23 | 91.770 | 91.770 | 89.600 | 89.710 | 84.459 | 6,748,300 |
| 2024-07-22 | 91.170 | 93.230 | 89.820 | 93.120 | 87.670 | 6,739,900 |
| 2024-07-19 | 91.650 | 91.780 | 88.680 | 88.770 | 83.574 | 5,818,700 |
| 2024-07-18 | 92.610 | 93.310 | 90.280 | 91.520 | 86.163 | 5,883,000 |
| 2024-07-17 | 94.070 | 96.980 | 91.400 | 91.520 | 86.163 | 9,193,800 |
| 2024-07-16 | 92.710 | 94.870 | 92.130 | 94.810 | 89.261 | 3,601,900 |
| 2024-07-15 | 92.490 | 93.320 | 91.730 | 92.090 | 86.700 | 4,251,400 |
| 2024-07-12 | 92.930 | 94.440 | 92.280 | 92.610 | 87.190 | 4,775,000 |
| 2024-07-11 | 95.250 | 95.700 | 92.030 | 92.090 | 86.700 | 6,609,500 |
| 2024-07-10 | 93.280 | 96.210 | 92.790 | 95.980 | 90.362 | 6,386,800 |
| 2024-07-09 | 93.500 | 93.840 | 91.860 | 92.340 | 86.935 | 3,226,900 |
| 2024-07-08 | 92.280 | 93.720 | 92.150 | 93.260 | 87.802 | 4,798,200 |
| 2024-07-05 | 93.840 | 93.920 | 92.110 | 92.140 | 86.747 | 2,740,600 |
| 2024-07-03 | 92.280 | 93.830 | 91.770 | 93.580 | 88.103 | 2,438,200 |
| 2024-07-02 | 91.120 | 92.720 | 91.010 | 92.060 | 86.672 | 3,377,800 |
| 2024-07-01 | 91.500 | 91.700 | 90.160 | 91.590 | 86.229 | 8,328,400 |
| 2024-06-28 | 90.470 | 92.380 | 90.040 | 91.500 | 86.145 | 13,568,600 |
| 2024-06-27 | 89.650 | 90.050 | 88.300 | 89.430 | 84.196 | 5,688,100 |
| 2024-06-26 | 88.960 | 90.330 | 88.700 | 90.050 | 84.780 | 4,596,400 |
| 2024-06-25 | 89.610 | 89.800 | 88.170 | 89.150 | 83.932 | 4,614,500 |
| 2024-06-24 | 90.830 | 91.460 | 89.000 | 89.180 | 83.960 | 4,773,800 |
| 2024-06-21 | 89.610 | 92.030 | 88.750 | 91.580 | 86.220 | 9,783,700 |
| 2024-06-20 | 92.500 | 92.770 | 88.360 | 89.020 | 83.810 | 8,707,100 |
| 2024-06-18 | 90.800 | 93.690 | 90.200 | 93.450 | 87.981 | 4,951,500 |
| 2024-06-17 | 91.400 | 91.400 | 89.890 | 91.020 | 85.693 | 5,087,300 |
| 2024-06-14 | 91.420 | 92.510 | 90.620 | 91.350 | 86.003 | 3,857,400 |
| 2024-06-13 | 91.880 | 93.520 | 91.760 | 92.810 | 87.378 | 3,807,900 |
| 2024-06-12 | 95.000 | 96.240 | 93.230 | 94.520 | 88.988 | 5,878,400 |
| 2024-06-11 | 93.540 | 93.930 | 92.570 | 93.530 | 88.056 | 3,535,700 |
| 2024-06-10 | 92.160 | 94.860 | 91.930 | 94.300 | 88.781 | 4,989,900 |
| 2024-06-07 | 93.070 | 93.790 | 92.330 | 92.850 | 87.416 | 4,605,300 |
| 2024-06-06 | 93.380 | 93.680 | 92.640 | 93.360 | 87.896 | 12,712,300 |
| 2024-06-05 | 94.500 | 94.990 | 93.720 | 94.300 | 88.781 | 16,758,300 |
| 2024-06-04 | 95.140 | 95.620 | 93.700 | 94.000 | 88.498 | 8,083,300 |
| 2024-06-03 | 97.890 | 98.100 | 94.190 | 95.620 | 90.024 | 4,268,400 |
| 2024-05-31 | 96.490 | 97.400 | 93.770 | 97.230 | 91.539 | 7,410,600 |
| 2024-05-30 | 95.600 | 96.880 | 95.490 | 96.330 | 90.692 | 7,106,000 |
| 2024-05-29 | 96.060 | 97.490 | 95.450 | 95.560 | 89.967 | 7,522,200 |
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.