Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	83.890	83.950	82.890	83.550	77.869	3,218,800
2023-12-04	84.120	84.550	82.990	84.490	78.745	4,680,700
2023-12-01	83.110	84.800	82.840	84.660	78.904	3,883,600
2023-11-30	83.480	83.840	82.470	83.440	77.767	7,440,400
2023-11-29	83.300	84.690	82.810	82.980	77.338	3,629,600
2023-11-28	81.670	82.300	81.140	81.820	76.257	3,290,000
2023-11-27	82.390	82.620	81.510	81.760	76.201	3,493,700
2023-11-24	82.470	83.310	82.160	83.260	77.599	1,608,600
2023-11-22	83.440	84.180	82.350	82.460	76.853	3,110,300
2023-11-21	83.860	84.000	82.080	82.510	76.900	3,899,600
2023-11-20	83.230	85.130	83.210	84.710	78.541	4,030,300
2023-11-17	82.470	83.690	82.030	83.530	77.447	4,887,900
2023-11-16	82.350	82.660	81.170	82.160	76.177	5,371,800
2023-11-15	82.010	84.160	81.580	82.500	76.492	6,602,200
2023-11-14	79.350	81.850	79.230	81.280	75.361	6,996,500
2023-11-13	76.650	76.910	75.690	76.620	71.040	3,581,900
2023-11-10	74.170	77.770	73.920	77.560	71.912	6,186,500
2023-11-09	75.770	76.150	73.580	73.700	68.333	5,678,100
2023-11-08	76.040	76.170	75.090	75.360	69.872	4,393,500
2023-11-07	75.280	76.080	74.620	75.310	69.826	5,131,800
2023-11-06	76.320	76.420	74.080	75.120	69.650	4,998,400
2023-11-03	75.110	77.000	74.200	76.430	70.864	9,982,100
2023-11-02	72.350	73.990	71.920	73.600	68.240	9,691,800
2023-11-01	70.510	71.140	68.750	71.040	65.867	8,116,400
2023-10-31	70.500	71.460	70.210	71.290	66.099	6,721,800
2023-10-30	70.880	71.340	69.210	70.660	65.514	6,769,600
2023-10-27	73.710	73.710	71.940	72.260	66.998	4,197,600
2023-10-26	72.520	74.090	72.070	72.760	67.462	4,571,700
2023-10-25	74.140	74.220	70.910	71.380	66.182	8,532,300
2023-10-24	75.090	76.410	74.590	76.030	70.493	4,801,600
2023-10-23	74.920	75.740	73.800	74.390	68.973	3,587,800
2023-10-20	76.830	77.100	75.180	75.360	69.872	3,642,700
2023-10-19	78.120	78.680	76.480	76.790	71.198	4,081,500
2023-10-18	77.410	78.660	76.600	77.990	72.311	4,673,700
2023-10-17	77.400	79.950	77.060	78.910	73.164	3,667,800
2023-10-16	77.790	79.240	77.610	78.950	73.201	4,787,200
2023-10-13	80.860	81.160	77.230	77.460	71.819	4,758,400
2023-10-12	81.360	81.670	79.790	80.510	74.647	4,190,000
2023-10-11	81.020	81.620	79.950	81.230	75.315	3,122,100
2023-10-10	79.890	81.610	79.540	80.780	74.897	4,324,400
2023-10-09	78.670	79.550	78.140	79.430	73.646	2,884,100
2023-10-06	76.910	80.020	76.290	79.540	73.748	5,348,300
2023-10-05	77.750	78.190	76.290	77.350	71.717	3,338,400
2023-10-04	76.790	78.070	76.470	77.770	72.107	3,519,300
2023-10-03	77.260	78.590	76.160	76.750	71.161	3,740,000
2023-10-02	78.280	79.030	77.130	78.370	72.663	3,442,600
2023-09-29	79.450	79.580	77.660	78.050	72.366	3,311,200
2023-09-28	76.630	79.310	76.330	78.610	72.886	4,321,600
2023-09-27	76.740	76.940	75.240	76.500	70.929	3,596,800
2023-09-26	77.070	77.070	75.630	76.050	70.512	3,996,400
2023-09-25	76.510	77.550	76.210	77.430	71.791	2,182,500
2023-09-22	76.610	77.810	76.410	77.080	71.467	3,713,300
2023-09-21	75.800	77.370	75.670	76.090	70.549	4,733,000
2023-09-20	78.390	78.690	76.660	76.720	71.133	2,666,800
2023-09-19	77.580	78.150	76.820	77.780	72.116	2,232,600
2023-09-18	77.320	78.160	76.800	77.950	72.274	3,746,800
2023-09-15	79.720	79.720	77.170	77.630	71.977	8,587,300
2023-09-14	79.780	80.630	78.420	80.030	74.202	3,680,500
2023-09-13	78.640	79.780	78.380	78.670	72.941	3,315,600
2023-09-12	78.800	79.950	78.190	78.370	72.663	3,998,300

← NewerPage 13 of 79 · 4,730 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.