Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	102.47	107.56	102.35	106.35	47.142	3,544,800
2020-10-28	106.05	106.52	102.40	102.54	45.453	4,240,000
2020-10-27	109.64	110.58	107.66	107.95	47.851	2,127,800
2020-10-26	111.30	111.56	108.06	109.73	48.640	2,010,000
2020-10-23	113.36	113.36	111.72	112.52	49.877	1,908,000
2020-10-22	110.51	112.88	109.55	112.52	49.877	3,584,800
2020-10-21	111.36	112.31	109.84	110.48	48.973	2,227,400
2020-10-20	112.21	113.78	111.22	111.23	49.305	2,463,800
2020-10-19	114.99	115.04	111.00	111.66	49.496	3,095,000
2020-10-16	111.76	112.34	110.73	110.81	49.119	2,875,000
2020-10-15	109.38	111.46	108.86	111.34	49.354	1,973,400
2020-10-14	111.58	112.30	110.46	110.75	49.092	2,385,800
2020-10-13	112.76	113.00	111.08	111.58	49.460	3,774,600
2020-10-12	115.36	115.50	113.62	114.13	50.590	4,049,400
2020-10-09	114.24	116.56	113.22	113.98	50.524	3,205,600
2020-10-08	109.79	111.82	109.30	111.58	49.460	3,568,400
2020-10-07	108.38	109.18	107.73	108.79	48.223	2,700,600
2020-10-06	107.34	109.89	106.26	106.49	47.204	2,573,000
2020-10-05	104.74	107.41	104.74	107.31	47.567	2,674,000
2020-10-02	104.25	107.33	103.76	103.76	45.994	3,328,200
2020-10-01	106.08	108.01	105.01	107.05	47.452	4,888,800
2020-09-30	103.04	104.67	102.43	102.76	45.550	4,817,800
2020-09-29	102.74	104.04	102.01	102.74	45.542	2,786,000
2020-09-28	101.11	103.09	100.51	103.07	45.688	3,912,400
2020-09-25	97.350	99.270	95.530	99.050	43.906	2,865,000
2020-09-24	96.820	99.100	96.310	97.750	43.330	2,916,000
2020-09-23	99.250	100.31	97.300	97.650	43.285	3,568,600
2020-09-22	99.000	99.470	97.990	99.200	43.972	3,161,400
2020-09-21	99.500	99.820	96.160	98.500	43.662	4,684,800
2020-09-18	103.79	104.31	99.810	101.40	44.948	9,391,600
2020-09-17	100.06	103.84	99.830	103.52	45.887	2,963,400
2020-09-16	104.19	105.42	103.29	103.57	45.910	3,164,600
2020-09-15	103.47	104.21	102.57	103.62	45.932	2,284,600
2020-09-14	103.05	103.34	101.59	102.21	45.307	2,656,400
2020-09-11	101.50	102.42	99.570	100.70	44.637	2,530,000
2020-09-10	102.54	104.03	99.930	100.60	44.593	4,729,200
2020-09-09	101.99	103.29	100.84	101.45	44.970	6,858,200
2020-09-08	104.97	106.25	102.79	102.88	45.604	4,376,000
2020-09-04	108.66	109.70	104.66	108.15	47.940	4,422,800
2020-09-03	113.37	113.43	108.22	109.01	48.321	4,831,600
2020-09-02	113.00	115.11	111.50	114.69	50.839	4,861,600
2020-09-01	109.92	112.39	109.21	112.35	49.801	3,745,400
2020-08-31	110.00	110.44	109.15	109.70	48.627	4,022,600
2020-08-28	107.70	110.55	107.46	110.52	48.990	3,311,400
2020-08-27	109.32	109.32	106.41	107.41	47.612	2,623,000
2020-08-26	107.82	108.61	107.13	107.63	47.709	3,297,400
2020-08-25	107.50	109.19	107.21	109.00	48.316	3,296,000
2020-08-24	108.39	109.42	105.34	107.42	47.616	5,905,400
2020-08-21	104.60	108.39	103.49	107.93	47.842	7,764,800
2020-08-20	106.53	107.35	104.18	104.92	46.508	4,165,600
2020-08-19	107.67	110.99	107.01	108.12	47.763	10,292,400
2020-08-18	103.91	107.66	103.53	107.35	47.423	11,282,600
2020-08-17	100.60	103.58	100.44	103.36	45.661	4,051,600
2020-08-14	100.39	101.07	99.930	100.20	44.265	2,421,000
2020-08-13	102.29	102.31	100.10	100.58	44.432	3,573,000
2020-08-12	101.86	102.42	101.04	102.09	45.099	3,433,000
2020-08-11	100.60	103.15	100.48	100.64	44.459	5,258,200
2020-08-10	98.600	100.33	98.440	100.26	44.291	3,351,600
2020-08-07	99.180	99.800	97.670	98.970	43.721	4,364,800
2020-08-06	98.010	99.190	97.510	99.190	43.818	4,484,000

← NewerPage 26 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.