Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	57.200	59.080	56.550	58.080	52.628	5,327,300
2022-06-29	58.770	59.060	57.310	58.050	52.601	3,981,700
2022-06-28	62.180	62.920	59.390	59.450	53.870	9,588,400
2022-06-27	61.350	61.410	60.090	60.670	54.975	3,145,700
2022-06-24	59.070	61.080	58.720	60.580	54.894	5,796,000
2022-06-23	59.560	59.560	57.300	57.910	52.474	3,924,200
2022-06-22	58.290	59.610	57.890	58.960	53.426	4,538,100
2022-06-21	59.290	59.880	58.730	59.350	53.779	5,083,600
2022-06-17	57.700	58.140	56.240	57.600	52.193	9,709,900
2022-06-16	59.840	59.840	56.620	57.130	51.768	8,197,100
2022-06-15	61.580	62.730	60.340	61.550	55.773	4,725,900
2022-06-14	60.710	61.490	60.000	60.950	55.229	5,207,700
2022-06-13	62.130	62.970	59.840	59.980	54.350	7,404,500
2022-06-10	65.280	65.810	63.670	64.150	58.129	5,840,700
2022-06-09	68.180	69.350	66.550	66.630	60.376	4,904,100
2022-06-08	70.330	70.370	68.340	68.910	62.442	4,467,100
2022-06-07	69.770	70.900	69.020	70.680	64.046	3,067,600
2022-06-06	72.430	72.650	69.830	70.230	63.638	3,859,900
2022-06-03	72.080	72.200	70.980	71.240	64.553	3,542,600
2022-06-02	70.380	73.360	70.380	73.320	66.438	3,898,300
2022-06-01	72.870	73.180	70.120	71.160	64.481	4,030,400
2022-05-31	72.470	73.300	70.790	72.650	65.831	7,184,700
2022-05-27	70.770	72.820	70.640	72.790	65.958	5,133,300
2022-05-26	67.970	70.490	67.620	70.060	63.484	4,740,200
2022-05-25	66.350	68.720	66.300	68.060	61.672	4,546,700
2022-05-24	66.040	67.570	65.820	67.100	60.802	5,462,100
2022-05-23	66.660	68.240	65.690	67.000	60.711	5,621,300
2022-05-20	67.440	67.500	64.060	66.670	60.412	6,085,600
2022-05-19	65.690	67.900	65.220	66.010	59.814	4,098,400
2022-05-18	68.400	69.010	65.720	66.140	59.682	6,197,500
2022-05-17	67.420	69.300	67.190	69.200	62.443	5,024,900
2022-05-16	66.380	66.950	65.620	65.930	59.492	4,988,500
2022-05-13	66.590	67.730	65.910	67.030	60.485	5,673,200
2022-05-12	64.140	65.540	63.520	65.430	59.041	6,090,700
2022-05-11	67.330	67.940	64.450	64.560	58.256	6,486,700
2022-05-10	68.630	69.410	65.740	68.250	61.586	8,622,200
2022-05-09	66.220	67.310	64.100	64.310	58.030	6,579,400
2022-05-06	67.460	68.650	66.300	67.560	60.963	4,157,700
2022-05-05	69.300	70.070	67.110	68.100	61.450	7,453,700
2022-05-04	68.300	70.810	66.390	70.700	63.796	5,280,300
2022-05-03	67.500	68.640	66.580	68.190	61.532	4,029,900
2022-05-02	65.640	67.910	64.970	67.860	61.234	5,580,700
2022-04-29	67.400	68.480	64.950	65.200	58.833	4,837,700
2022-04-28	65.790	68.970	64.750	68.180	61.522	4,864,300
2022-04-27	63.530	66.360	63.340	64.390	58.103	5,314,100
2022-04-26	67.120	67.350	65.140	65.170	58.806	5,083,400
2022-04-25	65.740	68.210	65.540	68.100	61.450	4,919,300
2022-04-22	67.510	67.850	65.950	66.070	59.619	4,751,500
2022-04-21	70.040	70.890	67.230	67.620	61.017	3,910,500
2022-04-20	69.690	70.870	68.870	69.150	62.398	3,761,400
2022-04-19	67.500	69.180	67.000	68.900	62.172	3,976,000
2022-04-18	65.000	68.210	65.000	67.240	60.674	6,758,400
2022-04-14	67.040	67.080	65.130	65.220	58.852	4,127,300
2022-04-13	65.790	66.970	65.260	66.760	60.241	3,770,800
2022-04-12	67.050	67.720	65.100	65.470	59.077	3,281,600
2022-04-11	65.480	66.670	65.190	65.810	59.384	4,262,000
2022-04-08	67.610	67.870	66.120	66.320	59.844	4,194,200
2022-04-07	68.250	69.210	66.590	68.190	61.532	4,658,700
2022-04-06	68.950	70.150	68.170	68.280	61.613	7,284,100
2022-04-05	73.580	74.130	69.970	70.090	63.246	5,983,800

← NewerPage 19 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.