Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	109.02	110.96	108.13	110.37	48.391	3,652,000
2020-02-12	109.50	110.82	109.32	109.70	48.098	4,005,000
2020-02-11	109.00	110.78	108.14	108.86	47.729	5,751,200
2020-02-10	105.22	108.17	105.01	108.15	47.418	4,020,400
2020-02-07	107.66	107.99	105.89	106.21	46.567	5,007,600
2020-02-06	108.54	108.99	106.63	108.48	47.563	4,231,400
2020-02-05	107.99	111.55	105.24	108.51	47.576	12,321,000
2020-02-04	100.71	102.18	100.08	101.71	44.594	6,819,800
2020-02-03	98.340	98.670	97.270	97.550	42.771	4,224,400
2020-01-31	100.60	100.95	96.930	97.480	42.740	7,770,400
2020-01-30	101.56	102.09	99.650	101.56	44.529	4,912,200
2020-01-29	104.33	105.02	102.40	102.46	44.923	3,447,400
2020-01-28	104.15	105.16	103.58	104.20	45.686	3,960,600
2020-01-27	102.88	104.48	102.33	102.98	45.151	5,319,800
2020-01-24	111.32	111.37	106.29	107.22	47.010	5,709,800
2020-01-23	109.74	110.45	108.46	110.26	48.343	3,666,400
2020-01-22	109.77	110.97	108.80	109.35	47.944	2,711,000
2020-01-21	109.00	109.65	108.49	109.24	47.896	4,112,200
2020-01-17	109.08	109.97	108.12	109.41	47.971	4,696,000
2020-01-16	108.35	109.34	107.49	108.82	47.712	4,878,600
2020-01-15	109.26	109.40	106.92	107.58	47.168	12,352,000
2020-01-14	110.63	112.47	109.87	110.12	48.282	6,707,000
2020-01-13	111.25	111.70	110.57	111.21	48.760	4,810,800
2020-01-10	110.60	111.15	109.34	110.83	48.593	6,307,800
2020-01-09	110.39	110.64	108.30	110.32	48.369	4,421,200
2020-01-08	110.60	110.76	108.83	109.29	47.918	4,806,200
2020-01-07	107.90	110.80	106.87	110.69	48.532	13,402,800
2020-01-06	103.66	104.23	103.01	103.73	45.480	4,031,600
2020-01-03	105.40	106.85	104.86	105.24	46.142	20,029,800
2020-01-02	106.03	108.09	105.21	107.60	47.177	9,717,800
2019-12-31	105.04	105.28	103.76	104.72	45.914	3,093,800
2019-12-30	105.52	105.58	104.29	104.99	46.033	2,266,600
2019-12-27	106.06	106.16	105.09	105.48	46.247	1,285,600
2019-12-26	105.25	105.93	104.76	105.93	46.445	1,861,000
2019-12-24	104.81	105.15	104.01	105.05	46.059	917,400
2019-12-23	104.94	105.57	104.27	104.98	46.028	3,321,800
2019-12-20	104.10	105.30	102.44	104.67	45.892	7,550,000
2019-12-19	102.24	102.53	101.44	102.37	44.884	2,718,600
2019-12-18	102.44	102.53	101.38	101.90	44.678	5,655,000
2019-12-17	103.50	103.62	102.41	102.47	44.928	3,428,400
2019-12-16	103.01	104.95	102.88	103.26	45.274	4,890,000
2019-12-13	102.93	104.65	101.84	102.09	44.761	5,197,600
2019-12-12	99.340	103.46	98.880	103.16	45.230	5,298,800
2019-12-11	98.770	99.790	98.310	99.350	43.560	2,972,800
2019-12-10	99.290	99.590	98.240	98.460	43.170	2,918,400
2019-12-09	98.770	99.380	98.400	99.020	43.415	3,575,200
2019-12-06	98.010	99.000	97.670	98.760	43.301	3,210,200
2019-12-05	96.640	97.710	95.930	96.710	42.402	3,702,600
2019-12-04	95.640	96.950	94.500	96.540	42.328	8,642,800
2019-12-03	91.760	92.400	90.820	91.870	40.280	5,036,600
2019-12-02	95.150	95.380	93.670	94.210	41.306	4,726,600
2019-11-29	94.970	95.360	94.270	94.540	41.451	1,465,400
2019-11-27	95.970	96.080	95.110	95.600	41.916	3,222,000
2019-11-26	93.370	95.690	92.280	95.370	41.815	7,041,000
2019-11-25	92.310	93.700	92.260	93.620	41.047	3,979,400
2019-11-22	91.150	92.210	91.150	91.660	40.188	2,407,800
2019-11-21	91.240	91.750	90.290	91.000	39.899	3,230,000
2019-11-20	91.730	92.710	90.460	91.150	39.964	3,829,600
2019-11-19	93.140	93.470	91.500	92.640	40.457	4,740,600
2019-11-18	94.060	94.490	92.250	92.430	40.365	3,122,800

← NewerPage 29 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.