Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	84.700	87.850	84.570	87.000	81.524	5,963,100
2024-02-29	83.360	84.250	83.000	84.140	78.844	6,229,100
2024-02-28	81.250	82.710	81.000	82.180	77.008	4,955,300
2024-02-27	83.050	84.230	82.930	82.940	77.720	4,485,800
2024-02-26	83.810	83.820	82.700	82.900	77.682	3,011,300
2024-02-23	83.810	83.900	82.360	82.840	77.626	3,925,500
2024-02-22	84.070	84.650	82.240	83.900	78.619	7,121,800
2024-02-21	82.000	83.500	81.480	83.480	77.804	5,335,500
2024-02-20	80.400	82.510	80.380	82.400	76.798	5,653,900
2024-02-16	82.410	83.100	81.080	81.610	76.061	4,055,600
2024-02-15	81.080	82.910	80.810	82.510	76.900	8,322,600
2024-02-14	81.140	81.630	79.940	80.580	75.101	8,419,500
2024-02-13	81.710	82.060	79.950	80.670	75.185	7,910,500
2024-02-12	85.500	86.040	83.890	83.950	78.242	5,507,100
2024-02-09	85.060	86.010	84.670	85.440	79.631	4,905,700
2024-02-08	83.400	85.290	82.960	84.350	78.615	6,136,900
2024-02-07	84.100	84.110	82.420	83.310	77.646	5,765,800
2024-02-06	85.590	85.660	83.010	83.250	77.590	6,298,400
2024-02-05	85.070	86.430	83.390	85.460	79.649	7,174,600
2024-02-02	82.840	85.290	82.400	84.290	78.559	9,615,300
2024-02-01	85.450	86.150	84.060	85.650	79.827	5,489,600
2024-01-31	84.700	86.890	84.450	85.180	79.388	6,713,800
2024-01-30	86.400	87.060	85.520	85.960	80.115	4,283,500
2024-01-29	86.920	87.250	85.460	87.230	81.299	6,610,400
2024-01-26	88.560	89.130	86.670	86.920	81.010	4,710,900
2024-01-25	92.090	92.200	89.400	89.650	83.555	6,521,500
2024-01-24	92.710	92.710	90.130	90.560	84.403	6,640,400
2024-01-23	91.250	92.170	90.340	91.990	85.735	5,147,300
2024-01-22	90.000	91.200	89.600	90.740	84.570	4,977,900
2024-01-19	87.480	89.940	86.640	89.440	83.359	6,381,300
2024-01-18	85.860	86.560	85.140	86.160	80.302	6,735,600
2024-01-17	84.000	84.000	81.720	83.340	77.674	6,446,500
2024-01-16	85.310	85.990	84.360	85.160	79.370	4,335,000
2024-01-12	86.090	86.350	84.800	85.410	79.603	3,025,700
2024-01-11	85.080	85.920	83.920	85.700	79.873	4,206,000
2024-01-10	85.350	85.900	84.170	85.440	79.631	5,124,000
2024-01-09	84.310	86.600	84.060	85.340	79.538	6,725,700
2024-01-08	84.380	85.810	84.380	85.640	79.817	4,621,200
2024-01-05	83.440	84.790	83.290	83.990	78.279	3,968,600
2024-01-04	82.070	84.230	81.810	83.400	77.730	7,079,300
2024-01-03	85.350	85.540	83.930	84.570	78.820	5,271,000
2024-01-02	89.140	89.520	85.830	86.560	80.675	6,584,900
2023-12-29	90.750	91.330	89.720	90.180	84.049	2,488,500
2023-12-28	91.480	91.770	90.770	90.840	84.664	2,375,300
2023-12-27	91.580	91.790	90.630	91.120	84.925	3,411,300
2023-12-26	90.530	91.780	90.520	91.310	85.102	2,417,800
2023-12-22	90.580	91.410	89.660	90.190	84.058	2,388,700
2023-12-21	89.950	90.360	88.890	89.880	83.769	5,001,900
2023-12-20	90.530	91.160	88.470	88.550	82.529	5,762,500
2023-12-19	91.640	92.060	91.090	91.390	85.176	3,941,500
2023-12-18	92.600	92.630	90.800	91.310	85.102	4,291,800
2023-12-15	93.420	94.140	92.060	92.200	85.931	10,915,500
2023-12-14	90.900	93.180	90.660	92.960	86.640	7,914,500
2023-12-13	89.360	90.860	87.970	89.860	83.750	4,861,000
2023-12-12	88.450	89.680	88.010	89.230	83.163	3,941,600
2023-12-11	87.180	89.470	86.920	88.910	82.865	5,766,000
2023-12-08	85.460	86.750	85.400	86.080	80.227	3,838,700
2023-12-07	84.300	86.330	83.770	85.810	79.976	5,818,600
2023-12-06	84.760	85.180	83.330	83.620	77.935	4,104,800
2023-12-05	83.890	83.950	82.890	83.550	77.869	3,218,800

← NewerPage 12 of 79 · 4,729 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.