Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	81.040	82.830	80.570	82.290	75.532	3,825,800
2023-03-17	82.210	82.240	79.900	80.710	74.082	8,782,500
2023-03-16	80.100	82.800	79.480	82.250	75.496	6,275,800
2023-03-15	82.050	82.280	79.050	80.510	73.899	6,068,800
2023-03-14	82.760	83.710	81.830	83.240	76.404	5,799,200
2023-03-13	80.580	82.370	80.080	81.280	74.605	5,788,100
2023-03-10	83.850	84.070	81.310	81.570	74.871	4,727,100
2023-03-09	84.610	85.780	83.080	83.260	76.423	4,814,500
2023-03-08	82.130	84.650	82.130	84.520	77.579	5,563,200
2023-03-07	82.770	83.810	81.320	82.110	75.367	4,364,800
2023-03-06	83.150	83.620	81.580	81.970	75.239	3,443,100
2023-03-03	81.250	82.870	80.420	82.600	75.817	5,001,500
2023-03-02	79.560	81.560	78.960	81.050	74.394	3,395,100
2023-03-01	81.370	81.950	80.580	80.780	74.146	3,383,600
2023-02-28	80.450	82.090	80.260	81.030	74.376	3,719,400
2023-02-27	81.410	81.610	80.420	80.620	73.999	3,175,600
2023-02-24	80.080	80.400	79.440	79.680	73.137	4,280,200
2023-02-23	81.450	81.880	79.760	81.200	74.532	4,841,300
2023-02-22	81.130	81.200	79.170	79.780	73.228	3,997,500
2023-02-21	82.370	83.210	80.370	80.680	74.055	6,795,100
2023-02-17	84.000	84.110	82.520	83.270	76.432	4,733,500
2023-02-16	84.660	85.660	84.300	84.640	77.361	4,760,500
2023-02-15	84.290	86.000	84.150	85.910	78.522	4,016,600
2023-02-14	83.430	85.780	83.060	84.880	77.580	4,553,700
2023-02-13	82.880	84.470	82.800	84.330	77.077	4,421,600
2023-02-10	84.090	84.170	81.950	82.600	75.496	6,291,200
2023-02-09	86.200	86.820	84.270	84.890	77.589	4,792,300
2023-02-08	85.820	86.420	84.600	84.790	77.498	4,189,100
2023-02-07	84.630	87.000	84.160	86.520	79.079	6,388,600
2023-02-06	84.290	86.240	83.800	84.470	77.205	5,810,300
2023-02-03	83.720	87.760	83.510	85.340	78.001	8,935,100
2023-02-02	82.020	84.950	82.000	84.530	77.260	8,886,200
2023-02-01	77.900	82.080	77.880	81.160	74.180	7,167,000
2023-01-31	75.680	77.740	75.640	77.620	70.944	9,737,400
2023-01-30	76.810	77.410	75.490	75.680	69.171	4,574,100
2023-01-27	77.310	78.600	77.100	77.680	70.999	4,450,200
2023-01-26	77.310	78.360	76.240	78.260	71.529	4,797,600
2023-01-25	74.570	76.220	73.800	76.130	69.583	3,697,000
2023-01-24	75.430	76.640	75.260	75.720	69.208	3,233,500
2023-01-23	73.850	76.660	73.850	76.310	69.747	4,608,800
2023-01-20	72.530	73.750	71.470	73.600	67.270	3,925,400
2023-01-19	73.520	73.670	71.410	71.750	65.579	4,882,300
2023-01-18	75.380	76.080	73.830	73.900	67.544	4,412,700
2023-01-17	74.870	75.770	73.580	74.490	68.084	3,030,000
2023-01-13	74.770	75.070	73.910	74.920	68.477	4,004,200
2023-01-12	75.670	75.910	73.980	75.240	68.769	3,370,500
2023-01-11	75.740	75.990	74.730	75.400	68.915	3,997,500
2023-01-10	73.990	75.530	73.360	75.450	68.961	2,744,500
2023-01-09	74.000	75.390	73.560	73.800	67.453	3,398,400
2023-01-06	70.680	73.260	69.740	72.770	66.512	4,858,400
2023-01-05	69.860	70.780	68.980	69.100	63.157	4,026,000
2023-01-04	70.610	71.610	69.580	70.790	64.702	5,214,600
2023-01-03	71.290	71.580	68.410	69.100	63.157	3,536,800
2022-12-30	69.330	70.330	68.810	70.250	64.208	2,438,200
2022-12-29	68.790	70.770	68.720	70.450	64.391	3,825,200
2022-12-28	68.550	69.610	67.690	67.870	62.033	2,674,300
2022-12-27	69.440	69.670	68.320	69.030	63.093	3,642,200
2022-12-23	69.390	69.990	68.690	69.930	63.916	2,501,200
2022-12-22	71.370	71.370	68.450	69.910	63.898	7,644,500
2022-12-21	71.760	73.040	71.580	72.960	66.685	3,209,500

← NewerPage 16 of 21 · 1,255 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.