Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	139.45	139.63	132.54	133.04	59.148	7,075,400
2021-01-26	149.18	149.18	144.54	144.98	64.456	3,401,000
2021-01-25	150.77	151.68	146.83	149.18	66.323	2,765,800
2021-01-22	151.30	152.17	149.83	150.13	66.745	1,968,200
2021-01-21	153.01	153.60	150.56	152.32	67.719	2,250,800
2021-01-20	154.48	155.36	152.00	152.38	67.746	2,628,200
2021-01-19	150.69	153.76	149.65	153.25	68.133	2,490,600
2021-01-15	152.34	152.60	148.37	148.56	66.047	3,121,000
2021-01-14	151.63	154.27	151.39	153.28	68.146	3,068,000
2021-01-13	149.79	151.56	148.77	150.70	66.999	2,766,400
2021-01-12	147.57	150.41	145.44	149.32	66.385	5,666,800
2021-01-11	145.04	148.48	144.67	147.81	65.714	5,742,200
2021-01-08	151.67	152.85	146.36	147.40	65.532	5,197,600
2021-01-07	144.73	149.36	144.63	148.70	66.110	6,604,600
2021-01-06	141.82	146.90	140.20	142.88	63.522	5,817,200
2021-01-05	137.55	140.34	137.29	140.19	62.326	3,788,000
2021-01-04	138.95	142.26	136.42	137.18	60.988	4,297,000
2020-12-31	136.63	138.19	135.63	138.11	61.402	1,594,200
2020-12-30	136.57	137.26	135.60	136.79	60.815	2,787,400
2020-12-29	137.53	137.53	133.96	135.16	60.090	1,937,200
2020-12-28	138.09	138.58	135.92	136.25	60.575	1,569,600
2020-12-24	136.24	137.50	135.30	136.77	60.806	903,800
2020-12-23	136.83	137.94	135.87	136.00	60.463	2,114,600
2020-12-22	137.87	139.10	136.11	136.95	60.886	3,867,600
2020-12-21	134.86	138.38	134.48	138.00	61.353	4,430,600
2020-12-18	140.58	140.58	136.69	138.01	61.357	9,038,800
2020-12-17	140.88	141.68	139.29	139.72	62.117	3,101,000
2020-12-16	141.03	141.86	138.01	138.82	61.717	6,001,200
2020-12-15	143.76	143.98	140.11	141.16	62.758	4,082,400
2020-12-14	141.77	143.00	140.68	141.50	62.909	2,765,800
2020-12-11	137.98	141.36	137.56	140.61	62.513	3,064,400
2020-12-10	139.56	142.05	138.57	139.91	62.202	3,118,400
2020-12-09	142.75	144.27	138.22	139.80	62.153	5,381,400
2020-12-08	143.75	145.27	143.17	144.75	64.354	2,637,600
2020-12-07	143.76	145.34	142.60	144.99	64.460	2,464,800
2020-12-04	138.60	144.49	138.32	144.24	64.127	4,494,400
2020-12-03	137.81	140.52	137.13	138.51	61.579	5,965,200
2020-12-02	135.48	138.00	135.38	137.38	61.077	3,293,600
2020-12-01	136.99	138.84	133.87	136.97	60.895	4,708,000
2020-11-30	133.00	134.81	131.32	134.39	59.748	3,755,400
2020-11-27	133.77	133.99	132.30	133.01	59.134	1,332,400
2020-11-25	132.46	133.53	131.20	131.92	58.650	2,448,800
2020-11-24	132.97	134.64	131.02	133.56	59.379	2,678,400
2020-11-23	130.70	132.39	129.56	131.62	58.516	4,776,200
2020-11-20	129.92	135.29	129.36	130.98	58.232	13,091,000
2020-11-19	123.29	127.68	122.89	127.51	56.689	2,688,200
2020-11-18	127.27	127.79	124.74	124.85	55.342	2,602,800
2020-11-17	127.62	128.51	125.97	127.37	56.459	2,496,800
2020-11-16	127.84	129.74	126.31	129.65	57.470	2,011,800
2020-11-13	125.15	127.14	124.71	126.15	55.919	1,874,200
2020-11-12	125.73	126.55	122.93	123.46	54.726	2,229,400
2020-11-11	123.74	126.99	123.01	126.25	55.963	4,058,200
2020-11-10	124.59	125.71	121.25	121.92	54.044	4,951,000
2020-11-09	130.99	131.65	126.29	126.51	56.078	4,916,000
2020-11-06	122.32	126.79	120.05	125.28	55.533	7,042,000
2020-11-05	115.31	118.63	114.01	118.38	52.474	5,205,000
2020-11-04	112.17	114.08	108.54	113.32	50.231	4,034,800
2020-11-03	106.29	109.64	106.21	108.97	48.303	3,229,800
2020-11-02	106.87	106.98	103.99	105.11	46.592	2,668,200
2020-10-30	105.00	106.40	103.73	105.08	46.579	3,322,400

← NewerPage 25 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.