Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	71.500	71.610	70.020	70.250	62.988	4,826,300
2021-10-12	144.85	145.65	139.72	140.99	63.208	4,855,200
2021-10-11	145.66	147.77	143.81	143.91	64.517	2,892,800
2021-10-08	149.81	149.91	145.18	146.14	65.517	4,538,800
2021-10-07	149.83	151.43	149.02	149.25	66.911	3,126,600
2021-10-06	146.03	148.17	145.65	147.75	66.238	2,847,200
2021-10-05	148.39	149.58	147.15	148.02	66.359	4,975,400
2021-10-04	150.87	151.48	145.75	146.62	65.732	5,449,800
2021-10-01	154.60	154.69	151.12	152.71	68.462	4,276,800
2021-09-30	154.70	155.76	152.96	153.49	68.812	2,830,800
2021-09-29	157.95	158.66	152.92	153.07	68.623	4,455,600
2021-09-28	161.68	163.58	158.23	158.34	70.986	4,259,400
2021-09-27	163.87	166.13	162.45	166.08	74.456	2,488,800
2021-09-24	164.13	165.69	163.55	165.30	74.106	1,901,800
2021-09-23	161.19	165.77	161.19	165.17	74.048	3,162,800
2021-09-22	158.92	161.89	157.92	161.49	72.398	3,016,600
2021-09-21	157.48	158.49	155.08	157.29	70.515	5,091,200
2021-09-20	158.21	158.38	154.31	156.51	70.166	5,917,800
2021-09-17	162.61	163.00	159.34	161.10	72.223	10,976,200
2021-09-16	160.48	164.19	160.23	163.11	73.125	3,386,400
2021-09-15	160.75	162.24	159.33	162.19	72.712	3,434,600
2021-09-14	161.56	162.33	159.04	160.65	72.022	3,584,000
2021-09-13	159.75	160.76	157.66	160.70	72.044	3,697,400
2021-09-10	157.28	160.75	157.28	157.48	70.601	3,836,400
2021-09-09	154.55	156.81	153.62	155.97	69.924	3,061,000
2021-09-08	155.66	155.99	152.99	154.29	69.170	2,370,800
2021-09-07	157.31	157.31	155.43	156.03	69.950	2,510,200
2021-09-03	156.13	158.10	155.78	156.83	70.309	2,077,400
2021-09-02	155.63	156.59	155.14	156.27	70.058	3,659,400
2021-09-01	158.65	158.68	155.03	155.61	69.762	3,887,600
2021-08-31	159.07	159.07	155.00	157.36	70.547	4,377,800
2021-08-30	159.74	160.18	158.00	159.01	71.286	2,886,400
2021-08-27	156.25	160.36	155.78	159.38	71.452	4,060,600
2021-08-26	151.00	156.32	150.47	155.94	69.910	5,169,200
2021-08-25	150.89	152.50	149.35	151.45	67.897	5,766,600
2021-08-24	148.52	150.10	147.79	148.05	66.373	2,292,200
2021-08-23	146.01	148.36	145.65	147.88	66.297	4,887,200
2021-08-20	144.39	146.12	142.94	144.84	64.934	5,313,600
2021-08-19	142.32	144.79	140.98	144.25	64.669	3,787,600
2021-08-18	144.73	146.71	143.45	143.67	64.213	2,989,400
2021-08-17	148.35	148.51	144.29	145.69	65.116	4,056,200
2021-08-16	151.50	152.55	149.91	150.41	67.226	2,997,000
2021-08-13	150.70	152.05	149.97	151.57	67.744	2,324,200
2021-08-12	149.80	151.90	147.02	151.15	67.557	6,965,200
2021-08-11	151.50	151.50	147.71	150.47	67.253	2,056,200
2021-08-10	149.82	151.02	147.53	150.50	67.266	3,420,800
2021-08-09	150.51	150.51	147.89	149.50	66.819	2,915,000
2021-08-06	148.89	150.15	148.29	149.73	66.922	3,035,600
2021-08-05	148.00	149.79	146.54	149.78	66.944	3,313,400
2021-08-04	147.91	151.34	147.31	147.51	65.930	6,037,800
2021-08-03	145.72	147.52	142.97	146.82	65.621	4,502,000
2021-08-02	147.22	151.63	144.79	144.99	64.803	7,295,200
2021-07-30	139.76	143.21	139.71	143.12	63.968	3,442,000
2021-07-29	140.00	141.26	138.67	141.03	63.033	2,499,800
2021-07-28	136.85	138.77	136.11	137.88	61.626	3,511,000
2021-07-27	138.55	138.96	132.75	135.95	60.763	4,063,400
2021-07-26	138.39	139.95	138.04	139.39	62.300	2,309,800
2021-07-23	139.84	140.14	137.38	139.22	62.224	2,074,000
2021-07-22	138.54	138.90	137.29	138.38	61.849	4,917,600
2021-07-21	137.71	140.70	137.01	140.66	62.868	3,572,800

← NewerPage 22 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.