Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	80.000	80.130	78.040	79.460	73.674	3,695,400
2023-09-08	79.100	79.710	78.440	78.780	73.043	4,875,400
2023-09-07	79.120	79.450	78.090	79.100	73.340	6,248,100
2023-09-06	81.720	82.590	80.190	81.060	75.157	3,996,400
2023-09-05	81.690	82.340	80.930	81.560	75.621	3,258,300
2023-09-01	82.840	82.880	81.620	82.290	76.298	2,112,900
2023-08-31	82.310	82.760	81.550	81.840	75.880	4,640,800
2023-08-30	81.590	82.360	80.340	81.990	76.019	4,880,400
2023-08-29	79.820	82.240	79.620	81.970	76.001	4,071,900
2023-08-28	80.050	80.750	79.640	80.290	74.443	3,849,800
2023-08-25	78.080	79.670	77.220	79.370	73.590	4,553,300
2023-08-24	81.160	81.440	77.600	77.760	72.097	6,584,700
2023-08-23	78.630	81.500	78.510	80.590	74.721	5,586,100
2023-08-22	81.570	81.850	79.710	80.230	74.388	2,883,900
2023-08-21	79.700	80.810	79.060	80.520	74.656	4,479,600
2023-08-18	78.390	79.780	77.590	79.410	73.247	4,270,900
2023-08-17	79.850	79.970	78.840	79.100	72.961	3,993,100
2023-08-16	80.480	80.960	79.620	79.770	73.579	3,955,600
2023-08-15	82.350	82.670	80.830	80.890	74.612	3,871,500
2023-08-14	81.550	83.050	81.350	83.040	76.595	4,483,400
2023-08-11	82.370	83.030	81.620	81.770	75.424	3,753,400
2023-08-10	85.060	85.130	82.500	83.310	76.844	4,534,500
2023-08-09	84.720	85.340	83.590	84.060	77.536	6,357,900
2023-08-08	83.200	84.690	82.330	84.530	77.970	4,243,500
2023-08-07	83.690	84.850	83.410	84.810	78.228	5,594,300
2023-08-04	86.020	87.130	82.020	83.460	76.983	11,225,300
2023-08-03	88.700	90.630	87.710	89.520	82.572	5,966,400
2023-08-02	92.500	92.500	89.950	90.270	83.264	5,190,400
2023-08-01	92.620	93.710	91.900	93.350	86.105	3,512,200
2023-07-31	93.490	94.300	93.290	93.940	86.649	4,732,300
2023-07-28	91.810	93.400	90.530	93.100	85.875	5,664,900
2023-07-27	90.810	92.510	89.660	90.430	83.412	8,102,400
2023-07-26	89.310	89.660	87.870	88.330	81.475	4,524,700
2023-07-25	89.570	91.440	89.480	90.840	83.790	4,260,800
2023-07-24	89.580	90.740	88.230	88.870	81.973	3,361,700
2023-07-21	89.450	90.580	89.040	89.720	82.757	9,999,400
2023-07-20	90.190	90.750	87.770	88.240	81.392	6,041,700
2023-07-19	93.370	93.580	91.600	91.730	84.611	2,553,200
2023-07-18	91.610	93.520	91.560	93.340	86.096	3,483,700
2023-07-17	89.290	92.790	89.020	92.180	85.026	4,167,500
2023-07-14	92.150	92.450	89.340	89.720	82.757	3,838,900
2023-07-13	91.390	92.750	90.840	92.360	85.192	5,135,100
2023-07-12	89.680	91.550	89.520	90.710	83.670	4,331,600
2023-07-11	89.480	89.820	87.110	88.390	81.530	4,063,000
2023-07-10	87.020	88.970	87.020	88.890	81.991	6,679,400
2023-07-07	87.090	87.840	86.550	86.620	79.898	4,941,900
2023-07-06	86.670	87.700	85.910	86.890	80.147	6,116,900
2023-07-05	89.570	89.760	88.220	88.430	81.567	5,234,000
2023-07-03	90.710	91.390	88.890	90.690	83.652	2,488,700
2023-06-30	88.270	90.050	87.960	89.590	82.637	5,289,600
2023-06-29	86.380	87.270	85.780	86.980	80.230	3,455,100
2023-06-28	85.800	86.960	85.590	85.880	79.215	4,151,400
2023-06-27	83.120	87.080	82.900	86.780	80.045	4,904,300
2023-06-26	82.390	83.830	82.230	82.840	76.411	3,685,900
2023-06-23	81.650	82.280	80.800	81.970	75.608	4,591,300
2023-06-22	82.580	83.550	81.930	83.120	76.669	3,253,800
2023-06-21	83.630	84.580	82.900	82.960	76.522	3,856,500
2023-06-20	84.730	85.260	83.140	84.390	77.841	4,311,200
2023-06-16	86.440	86.440	84.850	85.490	78.855	9,205,100
2023-06-15	85.760	86.380	85.270	85.370	78.745	5,077,000

← NewerPage 14 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.