Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	132.34	138.31	131.83	137.03	61.246	6,437,800
2021-07-19	131.69	132.00	129.06	131.98	58.989	8,572,400
2021-07-16	138.10	139.20	133.47	133.76	59.784	3,636,000
2021-07-15	141.34	141.71	135.98	137.45	61.433	5,767,200
2021-07-14	145.11	146.78	143.25	143.54	64.155	4,049,000
2021-07-13	145.15	145.80	143.78	143.93	64.330	2,878,400
2021-07-12	143.68	146.27	143.37	146.19	65.340	2,808,200
2021-07-09	141.68	144.50	140.30	144.02	64.370	3,285,200
2021-07-08	141.01	142.23	138.31	141.02	63.029	3,486,400
2021-07-07	147.38	147.47	141.90	143.51	64.142	3,721,800
2021-07-06	147.33	148.03	143.60	146.13	65.313	4,011,600
2021-07-02	148.86	149.05	146.74	148.25	66.260	3,002,400
2021-07-01	149.85	150.88	147.47	147.70	66.015	2,979,200
2021-06-30	152.59	152.74	148.99	149.74	66.926	4,135,600
2021-06-29	152.02	153.20	150.71	152.82	68.303	2,174,600
2021-06-28	150.08	153.35	149.78	152.32	68.080	3,760,000
2021-06-25	149.83	151.25	147.99	148.77	66.493	4,496,600
2021-06-24	147.85	149.92	147.35	149.12	66.649	3,971,000
2021-06-23	145.68	147.64	145.47	146.46	65.460	1,891,000
2021-06-22	147.70	147.72	145.72	145.88	65.201	4,633,200
2021-06-21	146.61	148.27	145.44	147.75	66.037	3,377,800
2021-06-18	148.95	149.32	144.07	145.62	65.085	7,738,400
2021-06-17	151.38	152.85	148.46	150.23	67.145	4,524,600
2021-06-16	154.64	155.74	150.75	152.39	68.111	3,248,200
2021-06-15	155.48	156.47	153.46	153.95	68.808	2,268,000
2021-06-14	154.52	155.89	152.26	155.76	69.617	2,909,000
2021-06-11	154.17	154.21	152.65	154.09	68.871	1,428,200
2021-06-10	152.43	154.54	151.42	153.44	68.580	2,365,000
2021-06-09	153.28	153.97	151.47	151.81	67.852	2,041,600
2021-06-08	155.91	156.05	151.21	152.61	68.209	1,763,600
2021-06-07	154.50	155.39	153.03	153.57	68.638	2,170,600
2021-06-04	153.37	155.61	152.68	155.38	69.447	2,868,400
2021-06-03	153.01	153.72	150.76	151.71	67.807	3,726,000
2021-06-02	154.54	156.37	153.68	155.49	69.496	2,805,000
2021-06-01	158.00	159.68	155.21	155.32	69.420	2,634,000
2021-05-28	156.23	157.65	155.32	156.95	70.149	2,322,800
2021-05-27	155.25	157.31	154.44	155.75	69.613	3,353,600
2021-05-26	154.76	156.25	153.38	155.54	69.519	3,782,600
2021-05-25	155.49	156.13	152.41	154.75	69.166	2,686,800
2021-05-24	151.15	154.87	151.15	154.10	68.875	2,816,200
2021-05-21	150.21	151.88	148.59	149.81	66.958	3,385,000
2021-05-20	147.55	151.95	147.55	151.15	67.557	3,906,200
2021-05-19	139.85	147.56	139.36	146.99	65.513	4,007,400
2021-05-18	142.54	145.74	142.28	142.43	63.480	2,751,600
2021-05-17	143.70	144.52	140.80	143.52	63.966	2,226,000
2021-05-14	144.20	147.06	142.39	145.47	64.835	3,763,600
2021-05-13	141.12	143.93	139.71	142.12	63.342	3,801,200
2021-05-12	141.95	143.08	138.54	139.14	62.014	5,059,400
2021-05-11	140.21	145.85	138.62	145.51	64.853	4,379,600
2021-05-10	148.76	149.12	143.20	143.31	63.873	4,435,600
2021-05-07	152.42	152.42	148.08	149.75	66.743	4,884,800
2021-05-06	145.38	146.75	143.32	146.51	65.299	5,083,400
2021-05-05	147.10	149.27	144.21	145.64	64.911	4,161,200
2021-05-04	146.59	146.74	143.21	144.88	64.572	5,768,600
2021-05-03	152.45	152.82	147.32	148.13	66.021	3,224,200
2021-04-30	153.46	154.88	149.56	150.29	66.983	4,010,400
2021-04-29	156.08	156.86	153.57	155.91	69.488	2,016,800
2021-04-28	156.68	156.76	154.02	154.62	68.913	2,967,800
2021-04-27	159.40	161.42	157.30	157.49	70.192	3,685,200
2021-04-26	156.18	159.96	155.72	159.16	70.937	3,840,600

← NewerPage 23 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.