Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	95.060	95.360	94.110	94.600	41.313	3,732,400
2019-11-14	93.530	93.820	92.810	93.620	40.885	2,675,200
2019-11-13	92.680	94.480	92.500	94.090	41.090	2,484,200
2019-11-12	94.850	96.000	93.210	93.680	40.911	3,802,200
2019-11-11	95.280	95.980	94.470	94.570	41.300	4,003,800
2019-11-08	94.210	96.480	93.760	96.210	42.016	3,555,400
2019-11-07	96.100	96.900	94.620	95.360	41.645	8,046,600
2019-11-06	97.500	97.890	93.310	95.620	41.758	11,298,000
2019-11-05	99.760	101.57	98.760	100.02	43.680	7,684,800
2019-11-04	98.760	99.810	98.610	99.780	43.575	5,580,200
2019-11-01	95.580	97.410	95.440	96.990	42.357	3,478,600
2019-10-31	95.090	95.400	93.810	94.290	41.177	2,613,200
2019-10-30	97.310	97.470	94.990	95.400	41.662	3,102,600
2019-10-29	96.170	96.910	94.440	94.810	41.405	3,088,800
2019-10-28	95.650	96.290	95.200	95.590	41.745	3,585,600
2019-10-25	94.030	94.560	93.140	93.900	41.007	3,289,400
2019-10-24	92.620	94.780	92.620	94.170	41.125	2,697,800
2019-10-23	93.900	94.340	91.710	92.990	40.610	6,593,800
2019-10-22	97.330	97.830	96.260	96.370	42.086	3,220,000
2019-10-21	96.410	97.860	95.720	97.780	42.702	2,931,400
2019-10-18	95.570	95.670	93.280	95.010	41.492	2,796,800
2019-10-17	97.130	97.560	95.250	95.690	41.789	2,129,400
2019-10-16	96.600	97.360	95.930	96.080	41.959	2,590,400
2019-10-15	96.210	97.330	95.150	96.810	42.278	3,226,600
2019-10-14	94.980	95.790	94.320	95.680	41.784	2,156,000
2019-10-11	94.150	96.860	93.680	95.520	41.715	5,766,000
2019-10-10	91.540	93.170	91.170	92.410	40.356	3,538,400
2019-10-09	90.620	91.660	90.220	91.190	39.824	2,946,600
2019-10-08	91.190	91.390	89.090	89.290	38.994	4,086,800
2019-10-07	93.500	94.000	92.240	92.340	40.326	4,464,400
2019-10-04	92.520	93.790	92.000	93.740	40.937	3,252,800
2019-10-03	90.650	92.210	89.380	91.700	40.046	4,605,200
2019-10-02	91.900	92.160	90.220	90.540	39.540	3,239,200
2019-10-01	94.870	96.080	92.360	92.920	40.579	5,363,600
2019-09-30	91.520	93.350	91.300	92.910	40.575	2,875,200
2019-09-27	92.250	93.130	90.660	91.290	39.867	3,013,200
2019-09-26	93.130	93.130	91.360	92.370	40.339	5,035,400
2019-09-25	90.190	93.330	89.220	93.010	40.618	3,475,000
2019-09-24	92.280	92.590	89.940	90.640	39.583	2,854,600
2019-09-23	90.290	92.690	90.070	91.920	40.142	3,056,200
2019-09-20	92.440	93.250	90.320	90.450	39.500	5,362,600
2019-09-19	93.680	94.000	92.350	92.490	40.391	2,601,200
2019-09-18	93.730	93.980	92.200	93.570	40.863	3,677,600
2019-09-17	93.690	94.120	92.650	93.760	40.946	2,559,000
2019-09-16	93.810	95.000	93.220	94.450	41.247	2,313,200
2019-09-13	95.920	95.970	94.940	95.000	41.487	3,071,200
2019-09-12	96.430	96.740	94.450	95.470	41.693	5,563,400
2019-09-11	92.910	95.440	91.810	95.420	41.671	5,502,000
2019-09-10	91.220	92.620	90.800	92.570	40.426	3,813,600
2019-09-09	91.090	93.500	90.920	91.870	40.121	5,612,600
2019-09-06	89.160	90.930	88.680	90.520	39.531	6,027,600
2019-09-05	87.830	90.060	87.830	88.830	38.793	7,615,600
2019-09-04	86.390	86.930	82.590	86.520	37.784	15,039,200
2019-09-03	85.250	86.150	84.090	84.890	37.072	4,225,400
2019-08-30	87.340	87.550	86.170	86.330	37.701	2,415,800
2019-08-29	86.510	87.370	86.140	86.570	37.806	2,694,600
2019-08-28	83.970	85.180	83.160	84.880	37.068	3,230,200
2019-08-27	85.400	86.360	84.090	84.350	36.837	3,693,600
2019-08-26	86.250	86.410	84.060	84.730	37.002	7,386,200
2019-08-23	88.690	88.910	84.460	84.580	36.937	5,287,000

← NewerPage 30 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.