Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	70.630	72.130	70.280	71.220	65.095	2,666,600
2022-12-19	72.950	72.950	70.490	71.480	65.333	5,084,800
2022-12-16	72.160	72.960	71.510	72.670	66.420	9,412,500
2022-12-15	74.720	75.000	72.530	72.710	66.457	6,190,000
2022-12-14	77.420	78.370	75.510	76.110	69.564	3,707,500
2022-12-13	80.040	80.500	76.370	77.410	70.753	5,413,200
2022-12-12	75.530	77.400	75.370	77.330	70.679	4,293,000
2022-12-09	75.910	77.390	75.350	75.880	69.354	3,210,400
2022-12-08	75.830	77.140	75.250	76.820	70.213	3,677,400
2022-12-07	74.670	75.820	74.420	75.230	68.760	3,014,200
2022-12-06	76.420	76.640	74.530	75.140	68.678	3,428,900
2022-12-05	76.730	77.110	75.920	76.580	69.994	3,433,600
2022-12-02	76.260	77.390	76.030	77.310	70.661	4,036,700
2022-12-01	79.750	79.910	77.350	78.320	71.584	4,118,200
2022-11-30	74.720	79.280	73.640	79.190	72.379	7,850,300
2022-11-29	74.770	74.940	73.330	74.220	67.837	2,624,500
2022-11-28	74.780	76.480	73.740	74.340	67.947	4,810,500
2022-11-25	76.260	76.730	75.630	75.670	69.162	1,753,400
2022-11-23	75.090	77.490	74.960	76.620	70.030	5,039,200
2022-11-22	72.880	75.290	72.650	75.180	68.714	5,455,100
2022-11-21	73.500	73.650	71.610	72.250	66.036	4,204,400
2022-11-18	75.120	75.250	73.510	74.170	67.491	2,763,700
2022-11-17	71.940	74.130	71.840	73.790	67.146	3,296,600
2022-11-16	75.120	75.630	72.910	73.640	67.009	6,007,400
2022-11-15	77.670	78.120	75.590	76.940	70.012	4,947,800
2022-11-14	75.120	76.990	74.800	74.890	68.147	4,908,600
2022-11-11	74.230	76.280	73.050	75.830	69.002	4,963,700
2022-11-10	70.680	74.220	70.100	73.920	67.264	10,557,300
2022-11-09	66.800	67.390	65.610	66.500	60.512	5,483,000
2022-11-08	66.890	68.630	65.850	67.760	61.659	6,804,400
2022-11-07	64.480	65.800	63.100	65.530	59.629	6,304,700
2022-11-04	66.440	66.500	62.130	63.860	58.110	11,234,100
2022-11-03	59.950	60.580	58.610	59.460	54.106	5,458,200
2022-11-02	62.800	64.210	60.590	60.640	55.180	6,138,500
2022-11-01	63.150	63.480	61.820	62.360	56.745	4,695,900
2022-10-31	62.240	62.460	60.740	61.740	56.181	5,515,400
2022-10-28	61.610	63.310	60.990	63.000	57.327	11,231,000
2022-10-27	63.520	64.000	61.110	61.240	55.726	7,152,200
2022-10-26	62.900	64.580	62.100	62.570	56.936	5,347,400
2022-10-25	62.650	65.320	62.510	64.480	58.674	6,425,300
2022-10-24	62.140	62.670	60.890	62.430	56.809	3,274,400
2022-10-21	59.250	62.030	58.840	61.850	56.281	5,010,000
2022-10-20	58.570	60.980	58.570	59.260	53.924	3,989,100
2022-10-19	58.500	60.090	58.410	59.320	53.979	3,498,200
2022-10-18	60.860	61.490	58.170	59.270	53.933	3,179,700
2022-10-17	59.920	60.360	58.200	58.940	53.633	4,196,500
2022-10-14	60.100	60.340	57.200	57.310	52.150	4,601,400
2022-10-13	55.870	60.400	54.770	59.440	54.088	7,910,400
2022-10-12	58.960	59.530	57.760	57.840	52.632	4,850,500
2022-10-11	60.000	61.150	58.650	59.550	54.188	6,887,900
2022-10-10	63.870	64.010	60.840	61.230	55.717	5,129,600
2022-10-07	65.100	65.520	63.480	63.820	58.073	6,359,500
2022-10-06	67.180	68.390	66.890	67.120	61.076	3,175,200
2022-10-05	65.670	67.920	65.150	67.390	61.322	3,603,100
2022-10-04	65.880	66.770	65.170	66.700	60.694	4,514,300
2022-10-03	62.210	64.310	61.440	63.660	57.928	5,170,600
2022-09-30	61.390	63.000	60.960	61.030	55.535	4,281,800
2022-09-29	63.080	63.090	60.770	61.990	56.408	5,469,500
2022-09-28	62.240	64.240	61.950	63.900	58.146	4,101,700
2022-09-27	62.490	63.040	61.280	62.510	56.881	3,425,100

← NewerPage 17 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.