Microchip Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 97.580 | 98.990 | 97.100 | 98.820 | 93.036 | 4,616,800 |
| 2024-05-24 | 100.03 | 100.57 | 98.160 | 98.230 | 92.481 | 5,206,100 |
| 2024-05-23 | 99.980 | 100.30 | 97.050 | 98.140 | 92.396 | 7,344,400 |
| 2024-05-22 | 98.050 | 99.690 | 97.180 | 99.490 | 93.667 | 9,157,400 |
| 2024-05-21 | 94.400 | 96.110 | 94.250 | 95.780 | 90.174 | 3,681,500 |
| 2024-05-20 | 94.470 | 97.590 | 94.300 | 96.460 | 90.389 | 6,156,800 |
| 2024-05-17 | 94.560 | 94.620 | 93.480 | 94.330 | 88.393 | 3,609,600 |
| 2024-05-16 | 94.960 | 95.700 | 94.140 | 94.240 | 88.309 | 5,330,900 |
| 2024-05-15 | 94.590 | 95.700 | 93.960 | 95.360 | 89.358 | 4,954,900 |
| 2024-05-14 | 92.720 | 94.070 | 92.720 | 93.860 | 87.952 | 3,810,300 |
| 2024-05-13 | 92.380 | 93.450 | 92.140 | 92.540 | 86.716 | 3,387,800 |
| 2024-05-10 | 92.140 | 92.400 | 90.850 | 91.500 | 85.741 | 3,046,700 |
| 2024-05-09 | 91.720 | 92.290 | 91.230 | 91.480 | 85.722 | 3,906,100 |
| 2024-05-08 | 91.070 | 92.200 | 89.820 | 91.990 | 86.200 | 4,837,300 |
| 2024-05-07 | 94.110 | 96.140 | 91.860 | 92.060 | 86.266 | 7,414,500 |
| 2024-05-06 | 91.670 | 93.920 | 91.590 | 93.760 | 87.859 | 7,243,500 |
| 2024-05-03 | 91.670 | 92.580 | 90.650 | 91.360 | 85.610 | 6,983,000 |
| 2024-05-02 | 90.040 | 90.270 | 87.490 | 89.460 | 83.829 | 5,406,700 |
| 2024-05-01 | 90.430 | 92.260 | 88.450 | 88.790 | 83.202 | 7,284,900 |
| 2024-04-30 | 92.860 | 93.980 | 91.950 | 91.980 | 86.191 | 6,026,400 |
| 2024-04-29 | 92.880 | 93.980 | 92.660 | 93.180 | 87.315 | 6,106,700 |
| 2024-04-26 | 91.460 | 94.630 | 91.460 | 93.600 | 87.709 | 5,621,100 |
| 2024-04-25 | 91.650 | 92.490 | 89.820 | 92.210 | 86.406 | 6,241,500 |
| 2024-04-24 | 90.790 | 91.690 | 89.400 | 90.680 | 84.973 | 7,141,000 |
| 2024-04-23 | 83.870 | 86.960 | 83.740 | 86.190 | 80.765 | 5,325,400 |
| 2024-04-22 | 82.320 | 84.400 | 81.680 | 83.530 | 78.273 | 4,368,100 |
| 2024-04-19 | 83.890 | 84.210 | 80.900 | 81.680 | 76.539 | 6,912,300 |
| 2024-04-18 | 84.660 | 85.920 | 83.780 | 84.210 | 78.910 | 5,261,200 |
| 2024-04-17 | 86.390 | 87.030 | 84.700 | 85.070 | 79.716 | 4,820,400 |
| 2024-04-16 | 86.140 | 86.880 | 85.460 | 85.930 | 80.522 | 3,449,000 |
| 2024-04-15 | 87.710 | 87.840 | 85.050 | 85.700 | 80.306 | 4,389,300 |
| 2024-04-12 | 88.110 | 88.610 | 85.560 | 85.640 | 80.250 | 5,434,500 |
| 2024-04-11 | 88.790 | 89.490 | 87.550 | 89.280 | 83.661 | 4,074,600 |
| 2024-04-10 | 89.480 | 89.620 | 87.950 | 88.090 | 82.546 | 4,508,200 |
| 2024-04-09 | 90.260 | 91.820 | 90.050 | 91.670 | 85.900 | 4,985,000 |
| 2024-04-08 | 87.860 | 89.370 | 87.570 | 89.150 | 83.539 | 5,074,800 |
| 2024-04-05 | 86.180 | 88.100 | 85.900 | 87.570 | 82.058 | 3,585,300 |
| 2024-04-04 | 89.760 | 90.220 | 86.060 | 86.260 | 80.831 | 5,491,400 |
| 2024-04-03 | 87.470 | 89.040 | 86.990 | 88.140 | 82.592 | 3,186,900 |
| 2024-04-02 | 88.250 | 88.690 | 86.810 | 87.980 | 82.443 | 4,253,200 |
| 2024-04-01 | 89.740 | 90.550 | 89.050 | 89.740 | 84.092 | 3,015,900 |
| 2024-03-28 | 89.600 | 89.870 | 88.960 | 89.710 | 84.064 | 3,688,600 |
| 2024-03-27 | 87.300 | 89.270 | 86.890 | 89.190 | 83.576 | 4,036,100 |
| 2024-03-26 | 88.360 | 88.520 | 86.100 | 86.240 | 80.812 | 4,396,400 |
| 2024-03-25 | 86.670 | 88.260 | 86.380 | 87.650 | 82.133 | 4,331,700 |
| 2024-03-22 | 88.520 | 89.310 | 87.760 | 88.040 | 82.499 | 3,646,600 |
| 2024-03-21 | 90.450 | 91.320 | 88.550 | 88.870 | 83.277 | 5,317,200 |
| 2024-03-20 | 86.850 | 88.580 | 85.800 | 88.340 | 82.780 | 4,836,000 |
| 2024-03-19 | 87.760 | 87.780 | 86.220 | 87.280 | 81.787 | 3,859,200 |
| 2024-03-18 | 90.240 | 90.410 | 87.970 | 88.080 | 82.536 | 4,266,600 |
| 2024-03-15 | 87.530 | 89.310 | 87.530 | 88.640 | 83.061 | 14,460,000 |
| 2024-03-14 | 90.490 | 91.250 | 88.120 | 88.980 | 83.380 | 5,431,000 |
| 2024-03-13 | 91.410 | 92.480 | 89.890 | 90.540 | 84.841 | 5,223,100 |
| 2024-03-12 | 91.770 | 92.230 | 89.950 | 91.970 | 86.181 | 5,954,800 |
| 2024-03-11 | 88.620 | 90.880 | 88.190 | 90.570 | 84.870 | 6,657,200 |
| 2024-03-08 | 93.110 | 93.660 | 88.790 | 88.840 | 83.248 | 8,088,400 |
| 2024-03-07 | 89.000 | 94.190 | 89.000 | 93.340 | 87.465 | 8,868,400 |
| 2024-03-06 | 87.500 | 88.600 | 86.810 | 87.810 | 82.283 | 8,080,700 |
| 2024-03-05 | 85.830 | 87.220 | 84.910 | 85.640 | 80.250 | 4,916,200 |
| 2024-03-04 | 87.440 | 87.960 | 86.790 | 86.920 | 81.449 | 4,730,000 |
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.