Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	152.97	157.22	152.76	156.38	69.698	4,632,400
2021-04-22	154.30	155.15	150.47	151.37	67.465	3,307,800
2021-04-21	149.38	154.94	147.90	154.65	68.927	3,761,600
2021-04-20	152.75	153.49	148.69	149.73	66.734	3,369,000
2021-04-19	157.70	158.06	152.70	154.03	68.650	2,946,000
2021-04-16	160.08	160.59	158.11	158.29	70.549	2,504,600
2021-04-15	158.79	160.82	157.16	160.42	71.498	2,732,800
2021-04-14	156.51	159.48	155.40	156.32	69.671	2,167,400
2021-04-13	159.70	160.56	154.29	157.36	70.135	3,042,000
2021-04-12	160.35	160.73	157.04	158.77	70.763	2,724,600
2021-04-09	160.73	162.51	159.93	161.73	72.082	2,659,200
2021-04-08	161.31	161.90	158.73	161.79	72.109	2,926,000
2021-04-07	161.20	161.95	158.86	159.71	71.182	2,248,800
2021-04-06	162.44	164.28	160.08	160.74	71.641	2,843,600
2021-04-05	163.24	164.48	160.91	163.82	73.014	4,198,200
2021-04-01	157.50	160.38	156.80	160.17	71.387	4,140,600
2021-03-31	152.20	156.22	151.64	155.22	69.181	4,103,400
2021-03-30	150.12	151.28	148.67	150.11	66.903	2,794,200
2021-03-29	153.13	154.27	148.81	150.85	67.233	3,425,200
2021-03-26	146.71	155.71	146.27	155.42	69.270	4,342,600
2021-03-25	144.42	148.20	142.31	147.16	65.588	3,459,000
2021-03-24	152.65	153.08	146.69	146.76	65.410	3,509,400
2021-03-23	158.24	158.24	148.43	149.98	66.845	4,933,400
2021-03-22	152.88	156.57	152.64	154.86	69.020	4,816,600
2021-03-19	146.00	152.29	143.25	150.06	66.881	10,437,200
2021-03-18	149.60	151.59	145.26	145.49	64.844	4,120,800
2021-03-17	147.62	154.32	146.68	153.82	68.557	3,583,200
2021-03-16	150.78	153.52	148.60	149.90	66.810	4,376,400
2021-03-15	146.37	149.91	146.05	149.56	66.658	3,279,400
2021-03-12	144.91	147.82	143.73	147.45	65.718	2,962,000
2021-03-11	145.85	149.45	145.00	148.21	66.056	5,517,000
2021-03-10	148.38	148.40	141.27	141.32	62.986	3,930,200
2021-03-09	142.03	146.68	141.07	145.46	64.831	4,899,800
2021-03-08	144.34	146.44	136.50	136.75	60.949	4,570,400
2021-03-05	144.04	145.96	135.52	145.44	64.822	6,643,800
2021-03-04	148.17	149.21	138.70	140.09	62.437	5,098,200
2021-03-03	151.40	154.04	147.63	148.37	66.128	5,643,200
2021-03-02	156.05	157.57	151.88	152.09	67.786	3,318,000
2021-03-01	154.99	158.36	153.64	158.10	70.464	4,041,400
2021-02-26	150.24	154.71	146.43	152.63	68.026	6,220,200
2021-02-25	155.58	156.43	146.73	147.72	65.838	4,946,400
2021-02-24	152.55	157.75	151.84	157.25	70.086	5,496,200
2021-02-23	153.00	156.15	147.20	154.93	69.051	4,710,000
2021-02-22	159.20	161.07	154.52	155.19	69.167	3,952,800
2021-02-19	158.94	162.90	158.10	162.35	72.359	3,551,600
2021-02-18	159.98	160.93	154.92	156.54	69.595	5,391,000
2021-02-17	166.61	166.67	160.99	163.05	72.489	9,182,400
2021-02-16	160.81	162.87	159.84	162.24	72.129	4,353,800
2021-02-12	156.57	159.90	155.80	159.55	70.933	3,389,200
2021-02-11	152.52	157.78	151.64	157.63	70.080	3,829,400
2021-02-10	152.44	154.52	149.44	151.64	67.417	3,733,600
2021-02-09	151.80	153.69	150.67	152.05	67.599	5,413,800
2021-02-08	146.34	152.69	146.34	152.47	67.786	4,955,000
2021-02-05	146.50	147.00	140.25	145.44	64.660	5,960,000
2021-02-04	140.31	145.84	138.63	143.74	63.905	8,327,800
2021-02-03	142.82	144.47	139.62	139.87	62.184	4,960,400
2021-02-02	144.74	146.88	141.90	143.92	63.985	3,178,600
2021-02-01	139.70	142.72	137.62	142.25	63.242	3,965,800
2021-01-29	137.32	138.60	134.39	136.11	60.512	3,475,200
2021-01-28	136.88	140.42	135.02	138.65	61.642	6,000,400

← NewerPage 24 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.