Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	100.07	100.76	97.860	98.500	43.514	14,825,200
2020-08-04	104.22	107.65	104.19	107.32	47.410	5,552,400
2020-08-03	102.51	105.16	102.27	104.87	46.328	3,818,600
2020-07-31	102.19	102.65	100.42	101.73	44.940	3,117,000
2020-07-30	100.52	102.38	99.750	102.25	45.170	4,285,400
2020-07-29	101.00	103.19	100.69	102.69	45.365	3,690,600
2020-07-28	102.56	102.56	100.07	100.52	44.406	3,060,000
2020-07-27	101.81	104.37	101.25	103.09	45.541	5,619,400
2020-07-24	100.66	102.56	99.330	100.21	44.269	4,743,600
2020-07-23	104.39	104.93	100.83	101.53	44.852	5,990,200
2020-07-22	107.14	107.39	104.37	104.49	46.160	4,412,200
2020-07-21	107.74	108.65	106.38	106.69	47.132	3,815,400
2020-07-20	106.10	107.91	104.99	107.68	47.569	4,115,600
2020-07-17	106.47	107.11	105.23	105.67	46.681	4,083,400
2020-07-16	106.14	106.84	105.02	105.64	46.668	3,763,000
2020-07-15	108.37	108.85	106.71	107.88	47.657	3,273,600
2020-07-14	103.88	107.85	103.31	107.57	47.520	6,773,400
2020-07-13	108.72	110.12	104.46	104.57	46.195	6,849,800
2020-07-10	108.60	108.60	105.22	106.61	47.096	3,956,000
2020-07-09	103.82	109.34	101.60	107.55	47.511	10,115,800
2020-07-08	104.96	105.40	102.53	103.98	45.934	9,480,800
2020-07-07	107.29	107.87	104.80	104.99	46.381	4,642,200
2020-07-06	106.74	108.87	106.01	107.75	47.600	3,078,200
2020-07-02	105.40	106.28	103.94	104.61	46.213	4,249,600
2020-07-01	105.13	105.48	103.11	103.12	45.554	3,124,200
2020-06-30	102.86	105.76	102.24	105.31	46.522	5,750,800
2020-06-29	100.84	103.24	99.410	102.57	45.312	3,936,600
2020-06-26	101.70	101.94	99.500	100.05	44.198	8,917,400
2020-06-25	99.970	102.19	99.000	101.98	45.051	3,351,800
2020-06-24	103.05	104.08	100.55	101.08	44.653	5,785,000
2020-06-23	105.02	105.56	103.99	104.08	45.979	2,288,800
2020-06-22	103.76	104.30	102.04	103.71	45.815	2,861,800
2020-06-19	106.89	107.58	103.37	103.45	45.700	9,214,600
2020-06-18	103.89	104.85	103.19	104.29	46.071	3,401,000
2020-06-17	104.83	105.91	103.85	104.59	46.204	4,798,600
2020-06-16	104.98	105.97	102.00	103.78	45.846	5,705,800
2020-06-15	96.620	101.34	96.510	101.25	44.728	5,210,000
2020-06-12	101.46	102.59	96.860	99.630	44.013	3,874,000
2020-06-11	101.50	101.97	97.170	97.450	43.050	7,530,600
2020-06-10	106.50	106.51	103.66	104.35	46.098	5,804,600
2020-06-09	106.96	108.49	105.29	105.73	46.707	9,208,600
2020-06-08	111.07	111.62	106.46	108.47	47.918	6,909,400
2020-06-05	109.16	113.28	109.16	110.00	48.594	7,885,200
2020-06-04	108.09	108.76	105.74	106.85	47.202	7,794,000
2020-06-03	103.05	109.79	102.80	108.79	48.059	17,451,000
2020-06-02	96.250	98.200	95.930	96.840	42.780	7,014,200
2020-06-01	94.980	96.640	94.050	95.740	42.294	4,911,000
2020-05-29	95.650	97.870	95.130	96.020	42.418	14,361,600
2020-05-28	96.540	98.720	95.010	95.430	42.157	12,229,200
2020-05-27	95.370	99.240	95.070	96.750	42.740	20,745,600
2020-05-26	91.460	95.170	91.000	93.850	41.459	10,316,600
2020-05-22	86.920	88.180	86.430	87.810	38.791	3,631,000
2020-05-21	90.470	91.480	87.470	87.630	38.712	4,688,600
2020-05-20	89.540	92.100	89.020	91.300	40.333	8,132,000
2020-05-19	88.460	90.520	88.090	88.140	38.774	4,026,400
2020-05-18	85.810	89.510	85.560	89.020	39.161	4,543,000
2020-05-15	82.620	83.990	82.130	83.550	36.755	5,079,200
2020-05-14	82.790	85.940	81.090	85.800	37.745	4,683,400
2020-05-13	87.110	87.350	82.560	83.950	36.931	4,468,800
2020-05-12	88.090	89.910	85.990	85.990	37.829	3,759,400

← NewerPage 27 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.