Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	85.600	87.130	85.050	86.640	79.916	5,908,500
2023-06-13	83.740	85.860	83.740	85.710	79.058	8,013,300
2023-06-12	80.800	83.350	80.610	82.920	76.485	5,703,500
2023-06-09	81.980	82.110	79.370	80.070	73.856	3,334,100
2023-06-08	81.170	81.880	80.160	80.750	74.483	5,026,700
2023-06-07	77.990	81.830	77.980	80.990	74.704	8,071,400
2023-06-06	75.150	77.700	75.010	77.500	71.485	4,750,300
2023-06-05	77.500	77.630	74.740	75.270	69.428	4,185,200
2023-06-02	77.140	77.800	75.730	77.200	71.209	3,400,200
2023-06-01	75.850	77.440	74.170	76.660	70.711	5,417,800
2023-05-31	76.290	77.460	74.930	75.260	69.419	7,860,500
2023-05-30	80.000	80.130	76.240	76.850	70.886	4,875,800
2023-05-26	75.000	78.970	74.700	78.320	72.242	8,215,900
2023-05-25	73.120	74.430	71.350	74.140	68.386	7,471,600
2023-05-24	74.900	75.500	72.560	73.620	67.906	7,827,800
2023-05-23	78.320	78.830	77.470	77.620	71.596	4,555,800
2023-05-22	77.380	79.630	77.350	79.190	73.044	4,828,000
2023-05-19	78.000	78.360	77.470	77.870	71.827	3,672,600
2023-05-18	77.140	78.490	76.760	78.300	71.870	5,384,900
2023-05-17	75.070	76.880	74.440	76.600	70.310	4,100,700
2023-05-16	75.400	76.170	73.990	74.050	67.969	3,354,200
2023-05-15	73.670	75.420	73.240	75.380	69.190	3,181,500
2023-05-12	73.990	74.180	72.800	73.810	67.749	2,907,500
2023-05-11	73.850	73.980	71.840	73.150	67.143	4,613,200
2023-05-10	73.510	74.590	73.270	74.170	68.079	6,898,700
2023-05-09	73.450	73.520	71.530	72.710	66.739	5,017,400
2023-05-08	75.190	75.850	73.720	74.270	68.171	4,222,800
2023-05-05	71.000	76.560	70.750	75.180	69.006	9,468,200
2023-05-04	75.710	76.280	74.830	76.030	69.786	6,144,700
2023-05-03	76.150	77.980	75.850	76.250	69.988	5,536,700
2023-05-02	76.300	78.010	75.210	76.120	69.869	5,503,600
2023-05-01	73.400	76.010	73.400	75.380	69.190	5,312,300
2023-04-28	72.090	73.100	71.610	72.990	66.996	4,460,700
2023-04-27	72.690	72.790	70.300	71.800	65.904	7,746,600
2023-04-26	75.040	75.240	73.640	74.110	68.024	4,232,600
2023-04-25	76.930	76.930	74.350	74.370	68.263	5,923,000
2023-04-24	76.750	77.280	76.260	77.270	70.925	2,893,900
2023-04-21	77.100	77.140	76.170	76.800	70.493	3,683,300
2023-04-20	77.740	78.710	76.950	77.500	71.136	6,401,600
2023-04-19	80.190	80.190	78.670	79.380	72.861	2,947,800
2023-04-18	81.480	82.260	80.020	80.770	74.137	3,415,700
2023-04-17	78.830	80.700	78.750	80.540	73.926	2,849,100
2023-04-14	80.330	81.400	78.790	79.530	72.999	2,837,900
2023-04-13	79.260	80.680	78.420	80.130	73.550	2,885,600
2023-04-12	81.290	81.580	79.060	79.230	72.724	2,406,800
2023-04-11	81.150	81.550	80.380	80.550	73.935	2,837,100
2023-04-10	78.180	80.760	77.910	80.550	73.935	3,132,100
2023-04-06	78.460	79.900	77.340	78.700	72.237	3,417,100
2023-04-05	80.990	80.990	78.180	79.520	72.990	6,202,200
2023-04-04	83.050	83.060	80.810	81.640	74.936	4,198,100
2023-04-03	83.550	84.330	81.870	82.710	75.918	3,434,900
2023-03-31	82.490	83.920	82.250	83.780	76.900	3,115,200
2023-03-30	82.050	83.090	81.640	82.780	75.982	3,555,900
2023-03-29	79.400	81.510	78.920	80.870	74.229	4,717,500
2023-03-28	77.420	77.920	76.170	77.860	71.466	4,260,200
2023-03-27	79.580	79.790	76.990	77.550	71.182	7,203,400
2023-03-24	81.380	81.790	78.910	79.430	72.907	5,487,600
2023-03-23	82.010	83.790	80.670	82.300	75.542	4,942,500
2023-03-22	82.250	83.720	80.470	80.570	73.954	5,048,100
2023-03-21	83.000	83.780	81.450	82.290	75.532	3,771,800

← NewerPage 15 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.