Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	85.250	85.790	81.860	81.930	73.667	4,607,500
2022-01-06	84.770	86.000	84.390	85.300	76.697	3,039,500
2022-01-05	87.230	87.930	84.430	84.520	75.996	4,219,600
2022-01-04	88.400	88.970	85.250	87.470	78.648	3,029,800
2022-01-03	87.520	88.500	86.920	88.000	79.125	3,183,500
2021-12-31	87.420	87.610	86.630	87.060	78.280	1,450,500
2021-12-30	88.200	88.590	86.800	87.080	78.298	1,659,400
2021-12-29	88.250	89.060	88.060	88.240	79.341	1,451,400
2021-12-28	89.980	90.000	87.730	88.030	79.152	3,334,800
2021-12-27	87.350	89.430	87.300	89.350	80.339	2,311,200
2021-12-23	86.750	87.490	86.620	86.930	78.163	2,193,700
2021-12-22	84.470	86.440	84.360	86.370	77.659	2,551,200
2021-12-21	84.140	85.520	83.540	85.340	76.733	5,626,700
2021-12-20	83.040	83.500	81.410	82.600	74.269	3,088,800
2021-12-17	83.750	85.850	83.420	84.360	75.852	9,002,400
2021-12-16	87.360	88.160	84.010	84.530	76.005	4,718,900
2021-12-15	85.270	88.110	83.710	87.940	79.071	4,499,300
2021-12-14	84.030	85.370	83.410	84.890	76.328	4,250,600
2021-12-13	87.390	87.750	84.960	85.160	76.571	2,798,200
2021-12-10	88.060	88.870	86.290	87.130	78.343	3,327,800
2021-12-09	86.710	89.040	86.500	86.630	77.893	5,070,900
2021-12-08	88.480	88.650	86.440	87.340	78.531	3,864,400
2021-12-07	85.620	88.990	85.470	88.890	79.925	4,043,000
2021-12-06	85.130	85.560	81.700	83.950	75.483	4,746,800
2021-12-03	85.840	87.250	84.220	85.270	76.670	5,530,700
2021-12-02	82.900	85.290	82.120	84.240	75.744	4,223,000
2021-12-01	84.790	88.930	84.240	84.470	75.951	6,156,300
2021-11-30	83.870	85.750	82.500	83.430	75.016	7,392,200
2021-11-29	81.470	84.590	81.470	84.400	75.888	4,371,900
2021-11-26	81.560	82.040	79.530	80.070	71.995	3,198,600
2021-11-24	82.180	84.000	81.240	83.910	75.447	2,205,800
2021-11-23	82.810	83.780	81.960	83.310	74.908	6,724,700
2021-11-22	82.750	84.380	82.120	82.690	74.350	5,895,900
2021-11-19	83.220	83.940	82.300	82.680	74.341	2,568,700
2021-11-18	83.750	83.990	81.950	83.310	74.908	2,270,700
2021-11-17	83.940	84.000	82.560	82.860	74.295	2,986,300
2021-11-16	82.530	84.510	82.490	84.260	75.550	2,668,300
2021-11-15	84.710	85.310	82.930	83.210	74.608	2,656,700
2021-11-12	83.540	84.630	82.830	83.350	74.734	2,565,300
2021-11-11	82.730	83.680	81.550	83.500	74.868	3,787,900
2021-11-10	81.450	82.950	79.720	80.960	72.591	5,913,600
2021-11-09	84.130	84.760	81.690	82.920	74.348	4,919,200
2021-11-08	87.410	87.520	81.720	84.170	75.469	7,440,600
2021-11-05	82.310	87.190	82.060	85.760	76.895	6,066,500
2021-11-04	80.630	83.130	78.790	82.920	74.348	6,614,500
2021-11-03	78.720	80.290	78.000	79.770	71.524	4,067,200
2021-11-02	76.680	78.930	76.660	78.780	70.636	3,344,400
2021-11-01	74.600	77.490	74.480	76.900	68.951	4,113,200
2021-10-29	73.720	74.810	73.580	74.090	66.431	2,594,300
2021-10-28	73.130	75.370	73.130	74.430	66.736	3,506,100
2021-10-27	71.910	73.490	71.330	72.370	64.889	5,055,600
2021-10-26	76.820	76.980	73.750	73.790	66.162	3,469,200
2021-10-25	75.730	76.350	74.970	75.800	67.964	2,054,800
2021-10-22	76.020	76.750	74.750	75.200	67.426	2,460,000
2021-10-21	74.330	76.120	74.330	76.010	68.153	1,843,900
2021-10-20	74.730	75.270	74.390	74.880	67.140	2,697,100
2021-10-19	73.990	75.000	73.570	74.850	67.113	2,085,400
2021-10-18	72.050	73.860	71.650	73.810	66.180	2,387,500
2021-10-15	73.170	73.480	72.470	72.780	65.257	2,837,100
2021-10-14	71.500	72.540	71.310	72.480	64.988	3,668,800

← NewerPage 21 of 79 · 4,731 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.