Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	74.320	75.460	73.520	74.380	67.117	3,449,400
2022-04-01	75.670	75.990	73.190	73.970	66.747	4,366,200
2022-03-31	76.780	77.350	75.020	75.140	67.803	4,811,400
2022-03-30	78.930	79.250	76.040	76.390	68.931	4,322,200
2022-03-29	78.840	80.100	78.200	79.780	71.990	4,481,300
2022-03-28	74.850	77.600	74.850	77.450	69.887	3,840,000
2022-03-25	77.450	77.640	76.020	77.160	69.626	3,232,700
2022-03-24	74.460	77.790	74.150	77.680	70.095	5,363,600
2022-03-23	75.920	76.240	73.620	73.770	66.567	8,146,800
2022-03-22	76.480	77.690	76.150	76.390	68.931	3,803,700
2022-03-21	76.880	77.560	75.230	76.570	69.093	5,199,200
2022-03-18	74.920	77.540	74.130	77.290	69.743	8,215,800
2022-03-17	73.910	75.480	73.810	75.420	68.056	3,704,700
2022-03-16	72.480	74.830	71.530	74.750	67.451	6,362,000
2022-03-15	68.860	71.830	68.780	71.620	64.627	5,835,000
2022-03-14	68.740	69.690	67.180	68.130	61.477	5,887,200
2022-03-11	70.960	71.610	68.900	69.040	62.299	3,528,700
2022-03-10	69.290	70.300	68.500	69.850	63.029	3,607,900
2022-03-09	70.900	71.840	69.960	70.880	63.959	6,711,100
2022-03-08	65.330	70.520	64.260	68.530	61.838	8,018,800
2022-03-07	67.880	68.600	65.080	65.140	58.779	6,677,600
2022-03-04	68.130	68.810	66.780	67.760	61.143	4,435,300
2022-03-03	70.490	70.570	68.420	69.040	62.299	4,334,100
2022-03-02	68.440	70.710	68.260	69.740	62.930	7,324,100
2022-03-01	70.130	70.620	67.260	67.900	61.270	7,327,000
2022-02-28	71.200	71.730	68.940	70.330	63.463	7,527,700
2022-02-25	71.110	72.260	70.060	72.150	65.105	7,448,100
2022-02-24	67.500	71.440	66.570	71.260	64.302	10,786,200
2022-02-23	72.840	73.580	70.110	70.300	63.435	4,527,200
2022-02-22	70.930	73.190	70.640	71.790	64.780	5,015,300
2022-02-18	71.320	72.580	70.450	71.780	64.771	4,141,500
2022-02-17	74.250	74.590	71.040	71.170	63.992	4,860,500
2022-02-16	74.500	75.840	73.790	75.500	67.886	4,103,800
2022-02-15	72.850	75.230	72.810	74.980	67.418	3,938,900
2022-02-14	71.880	73.420	70.250	71.190	64.010	3,802,600
2022-02-11	74.940	75.640	70.790	71.330	64.136	5,801,600
2022-02-10	76.090	78.620	74.450	74.930	67.373	6,469,200
2022-02-09	76.710	78.520	74.880	78.430	70.520	7,302,600
2022-02-08	73.580	75.730	73.240	75.440	67.832	4,993,100
2022-02-07	73.690	74.770	72.740	73.650	66.222	5,335,100
2022-02-04	72.110	74.290	70.440	73.180	65.800	7,395,000
2022-02-03	77.160	77.320	73.900	74.170	66.690	8,356,600
2022-02-02	79.230	79.520	77.730	79.040	71.068	4,649,400
2022-02-01	77.440	78.440	75.660	78.290	70.394	3,920,900
2022-01-31	74.100	77.690	73.670	77.480	69.666	6,281,500
2022-01-28	70.940	72.320	68.770	72.220	64.936	4,636,100
2022-01-27	74.700	75.370	70.600	71.040	63.875	5,501,900
2022-01-26	74.970	77.370	72.750	74.390	66.887	5,657,000
2022-01-25	72.070	74.440	71.730	72.540	65.224	5,095,600
2022-01-24	71.880	75.020	69.570	74.850	67.301	7,056,200
2022-01-21	73.350	76.100	73.030	73.330	65.934	6,026,900
2022-01-20	77.400	78.000	73.890	73.970	66.510	5,237,200
2022-01-19	79.970	80.430	76.600	76.660	68.929	4,254,400
2022-01-18	82.210	82.380	79.100	79.330	71.329	5,489,800
2022-01-14	82.820	84.380	82.770	84.290	75.789	3,996,600
2022-01-13	86.040	86.800	83.410	83.690	75.250	3,711,000
2022-01-12	85.190	86.460	84.490	85.230	76.634	3,117,900
2022-01-11	82.490	84.730	81.810	84.610	76.077	3,568,600
2022-01-10	80.790	83.120	80.220	82.930	74.566	3,670,900
2022-01-07	85.250	85.790	81.860	81.930	73.667	4,607,500

← NewerPage 20 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.