Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	62.190	63.270	61.270	61.460	55.926	4,642,700
2022-09-23	62.690	62.900	60.750	62.180	56.581	4,725,500
2022-09-22	64.650	64.700	62.890	63.310	57.609	4,300,400
2022-09-21	65.600	67.610	64.680	64.730	58.901	3,948,400
2022-09-20	66.210	66.790	65.090	65.370	59.484	5,180,600
2022-09-19	64.920	66.930	64.820	66.890	60.867	4,066,300
2022-09-16	64.010	65.760	63.260	65.700	59.784	6,229,300
2022-09-15	65.320	66.610	63.960	64.600	58.783	4,397,100
2022-09-14	63.720	66.090	63.150	65.690	59.775	7,273,400
2022-09-13	64.720	65.320	62.940	63.160	57.473	6,528,800
2022-09-12	67.340	67.910	66.770	67.420	61.349	3,506,800
2022-09-09	66.460	67.630	66.350	66.960	60.931	3,564,500
2022-09-08	64.470	66.020	63.950	65.740	59.820	4,178,100
2022-09-07	64.110	65.550	63.790	65.030	59.174	3,703,900
2022-09-06	64.540	65.110	63.170	63.750	58.010	3,780,300
2022-09-02	65.770	66.740	64.140	64.500	58.692	4,490,900
2022-09-01	63.760	65.010	62.860	64.930	59.083	5,225,300
2022-08-31	65.210	65.970	64.130	65.250	59.375	6,793,600
2022-08-30	65.490	65.660	63.540	65.090	59.229	5,726,200
2022-08-29	65.490	66.060	64.590	64.710	58.883	3,834,200
2022-08-26	70.310	70.630	65.920	65.960	60.021	5,610,700
2022-08-25	68.860	70.700	68.740	70.580	64.225	3,631,600
2022-08-24	68.730	69.030	67.760	68.520	62.350	4,729,900
2022-08-23	68.210	69.920	68.110	69.120	62.896	6,817,700
2022-08-22	69.370	69.760	67.830	68.090	61.959	4,842,100
2022-08-19	71.560	72.140	70.510	70.840	64.461	4,797,100
2022-08-18	71.830	73.380	71.150	72.690	66.145	4,246,100
2022-08-17	73.050	73.060	69.830	71.690	64.961	6,450,200
2022-08-16	74.120	74.790	73.360	74.090	67.136	4,169,400
2022-08-15	73.370	74.630	73.170	74.280	67.308	4,328,700
2022-08-12	71.940	73.990	71.670	73.710	66.791	4,408,200
2022-08-11	71.120	72.350	70.770	71.370	64.671	3,732,000
2022-08-10	69.790	70.860	68.710	70.690	64.055	4,192,600
2022-08-09	69.890	70.100	67.100	68.000	61.617	5,182,700
2022-08-08	71.160	71.810	69.680	70.900	64.245	3,131,200
2022-08-05	71.570	72.540	70.390	71.460	64.752	4,005,600
2022-08-04	73.430	73.680	72.030	72.760	65.930	3,399,100
2022-08-03	72.250	73.570	70.520	73.220	66.347	6,170,400
2022-08-02	68.790	70.330	68.490	69.270	62.768	4,438,600
2022-08-01	68.100	69.610	67.500	69.160	62.668	3,278,000
2022-07-29	67.100	69.310	66.450	68.860	62.396	3,880,900
2022-07-28	66.750	67.610	65.520	67.370	61.046	2,929,300
2022-07-27	64.840	67.230	64.480	66.670	60.412	5,941,000
2022-07-26	64.410	64.740	63.390	63.490	57.531	3,028,500
2022-07-25	64.680	64.960	63.590	64.600	58.536	2,751,700
2022-07-22	66.350	66.430	64.310	64.720	58.645	4,085,000
2022-07-21	65.940	66.230	64.570	66.200	59.986	3,163,600
2022-07-20	64.000	65.970	63.230	65.550	59.397	3,609,700
2022-07-19	62.730	64.910	62.710	64.520	58.464	4,696,200
2022-07-18	62.940	63.600	61.360	61.750	55.954	3,554,800
2022-07-15	61.300	62.460	60.590	62.380	56.525	3,924,800
2022-07-14	59.120	61.120	58.250	60.930	55.211	3,376,200
2022-07-13	58.190	59.710	57.850	59.340	53.770	2,944,100
2022-07-12	59.270	60.340	58.910	59.200	53.643	3,726,200
2022-07-11	58.560	59.380	58.100	58.870	53.344	4,310,200
2022-07-08	58.030	59.620	57.500	59.450	53.870	4,484,000
2022-07-07	57.610	58.990	57.400	58.750	53.235	4,190,300
2022-07-06	56.240	56.860	55.370	56.150	50.879	4,865,100
2022-07-05	54.960	56.160	54.330	56.140	50.870	4,536,200
2022-07-01	57.200	57.990	55.290	56.160	50.889	4,657,500

← NewerPage 18 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.