Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	88.000	89.640	87.130	88.300	38.845	3,881,800
2020-05-08	84.840	89.830	83.500	89.700	39.461	6,769,400
2020-05-07	85.460	87.080	84.560	85.500	37.613	5,934,600
2020-05-06	85.000	85.540	83.350	83.760	36.847	2,930,000
2020-05-05	83.650	86.570	82.970	83.470	36.720	4,376,000
2020-05-04	81.710	82.150	80.120	82.020	36.082	4,582,000
2020-05-01	85.470	85.620	81.360	81.520	35.862	6,508,000
2020-04-30	91.480	91.600	87.080	87.730	38.594	5,900,800
2020-04-29	90.050	92.720	89.550	92.270	40.591	7,414,800
2020-04-28	87.620	89.790	86.310	87.350	38.427	7,225,000
2020-04-27	82.600	84.870	82.600	84.710	37.265	6,619,200
2020-04-24	79.230	82.420	78.800	82.010	36.078	4,548,600
2020-04-23	79.000	80.990	78.500	78.800	34.666	3,385,000
2020-04-22	78.010	79.530	76.760	79.030	34.767	3,702,200
2020-04-21	76.490	77.100	74.580	74.850	32.928	4,636,400
2020-04-20	78.960	80.060	77.560	77.710	34.186	4,356,600
2020-04-17	80.590	81.470	78.180	80.340	35.343	6,323,000
2020-04-16	78.930	79.670	76.660	77.560	34.120	5,613,200
2020-04-15	79.480	79.640	77.320	78.570	34.564	5,062,400
2020-04-14	81.610	83.410	80.600	81.940	36.047	5,572,400
2020-04-13	78.130	80.050	76.510	79.560	35.000	4,896,800
2020-04-09	79.500	83.890	77.860	78.450	34.512	12,136,600
2020-04-08	75.380	80.030	74.390	79.520	34.982	13,348,200
2020-04-07	76.600	77.000	72.490	73.340	32.264	8,663,800
2020-04-06	67.880	74.400	67.250	73.980	32.545	9,534,600
2020-04-03	64.350	66.010	63.020	64.040	28.172	6,238,000
2020-04-02	61.760	65.210	61.620	64.980	28.586	8,014,600
2020-04-01	65.100	66.970	62.000	62.790	27.622	7,833,200
2020-03-31	68.110	70.930	67.380	67.800	29.826	10,725,400
2020-03-30	69.400	70.660	67.330	68.990	30.350	6,826,600
2020-03-27	71.440	71.940	67.940	68.200	30.002	9,326,600
2020-03-26	75.450	76.100	72.290	74.520	32.783	8,952,000
2020-03-25	75.750	78.330	73.790	74.930	32.963	17,580,800
2020-03-24	69.890	75.990	69.890	75.720	33.311	17,734,800
2020-03-23	64.260	68.640	62.360	65.510	28.819	19,436,000
2020-03-20	62.120	64.380	58.290	59.640	26.237	10,194,600
2020-03-19	55.570	63.040	53.150	60.560	26.641	13,221,200
2020-03-18	56.320	60.840	54.570	57.950	25.493	13,632,000
2020-03-17	58.500	62.970	54.860	62.500	27.495	14,931,000
2020-03-16	61.450	65.700	55.770	55.770	24.534	13,245,600
2020-03-13	66.750	69.990	62.390	69.970	30.781	13,216,600
2020-03-12	69.760	70.410	61.840	62.320	27.416	20,688,400
2020-03-11	78.950	80.110	73.220	73.400	32.290	18,819,600
2020-03-10	80.980	82.000	76.050	81.480	35.844	12,821,600
2020-03-09	80.380	82.360	77.950	77.960	34.296	12,189,800
2020-03-06	85.390	88.700	84.930	86.960	38.255	10,880,600
2020-03-05	90.030	91.570	88.080	88.680	39.012	8,313,600
2020-03-04	90.810	93.600	89.030	93.260	41.027	9,008,600
2020-03-03	94.270	96.970	89.200	89.410	39.333	11,342,200
2020-03-02	91.600	95.280	90.090	95.220	41.889	9,250,200
2020-02-28	86.790	92.400	86.000	90.710	39.905	10,948,800
2020-02-27	92.120	93.770	89.760	89.880	39.540	8,248,000
2020-02-26	98.400	99.430	94.150	94.770	41.691	7,456,400
2020-02-25	100.92	101.09	96.270	97.180	42.751	5,441,000
2020-02-24	101.00	102.80	99.940	100.13	44.049	6,910,200
2020-02-21	107.17	107.81	104.60	105.08	46.227	4,047,200
2020-02-20	108.77	109.54	107.09	108.13	47.568	2,554,400
2020-02-19	108.04	109.96	107.78	109.82	48.150	3,231,000
2020-02-18	108.22	108.79	106.85	106.96	46.896	2,194,200
2020-02-14	110.75	110.95	108.65	109.36	47.949	2,195,000

← NewerPage 28 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.