Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	88.600	89.960	88.020	89.580	39.121	2,862,000
2019-08-21	89.760	90.070	88.400	89.020	38.876	4,117,400
2019-08-20	89.620	89.900	88.490	88.890	38.819	4,162,200
2019-08-19	90.210	90.960	89.460	90.050	39.166	5,778,400
2019-08-16	87.970	88.830	87.500	88.380	38.440	3,174,000
2019-08-15	87.620	88.000	85.930	86.840	37.770	2,513,200
2019-08-14	87.090	88.240	86.460	86.910	37.800	4,011,400
2019-08-13	86.820	91.070	86.490	90.380	39.309	5,591,000
2019-08-12	86.960	87.900	86.530	87.300	37.970	3,555,800
2019-08-09	89.780	89.780	87.170	87.850	38.209	3,756,400
2019-08-08	88.720	90.830	88.010	90.800	39.492	4,087,400
2019-08-07	86.000	88.820	85.460	88.420	38.457	7,966,400
2019-08-06	85.330	86.490	84.010	85.060	36.996	8,469,800
2019-08-05	85.790	85.790	82.880	83.620	36.369	8,928,200
2019-08-02	91.160	91.160	87.860	88.060	38.300	7,086,200
2019-08-01	94.450	96.680	90.440	91.600	39.840	5,248,200
2019-07-31	96.800	96.800	92.870	94.420	41.067	5,266,000
2019-07-30	96.830	97.370	95.930	96.990	42.184	4,210,800
2019-07-29	98.380	98.690	97.410	98.380	42.789	3,435,200
2019-07-26	98.640	98.730	97.420	98.110	42.672	2,339,200
2019-07-25	98.660	99.030	97.080	98.050	42.645	3,347,400
2019-07-24	97.450	100.06	96.670	99.840	43.424	8,132,000
2019-07-23	94.200	95.590	93.710	95.570	41.567	3,531,400
2019-07-22	92.980	94.170	92.740	93.560	40.693	3,053,600
2019-07-19	93.760	93.870	92.250	92.310	40.149	3,855,800
2019-07-18	91.140	92.980	90.920	92.900	40.406	2,874,200
2019-07-17	90.790	91.350	90.030	90.760	39.475	2,364,600
2019-07-16	91.500	91.720	90.220	90.750	39.470	3,217,400
2019-07-15	92.100	92.830	91.620	92.600	40.275	3,007,000
2019-07-12	90.310	91.790	89.840	91.710	39.888	3,164,800
2019-07-11	89.250	90.050	88.300	89.730	39.027	3,666,800
2019-07-10	90.010	91.360	89.150	89.360	38.866	2,760,600
2019-07-09	87.160	89.310	87.130	89.220	38.805	3,582,600
2019-07-08	88.300	88.890	87.800	87.930	38.244	2,715,400
2019-07-05	88.630	89.510	87.820	89.230	38.809	2,536,400
2019-07-03	89.470	90.160	88.480	89.770	39.044	1,867,400
2019-07-02	91.400	91.490	89.300	89.740	39.031	4,317,200
2019-07-01	90.260	91.520	90.000	91.400	39.753	8,118,600
2019-06-28	88.000	88.650	86.610	86.700	37.709	12,360,200
2019-06-27	87.990	89.130	87.000	87.140	37.900	4,601,800
2019-06-26	85.750	87.540	85.060	87.170	37.913	4,969,200
2019-06-25	86.840	86.840	83.860	83.940	36.508	4,430,400
2019-06-24	85.110	85.590	84.680	85.130	37.026	3,635,800
2019-06-21	85.270	85.980	84.520	85.100	37.013	6,570,400
2019-06-20	87.000	87.160	85.230	85.580	37.222	3,224,400
2019-06-19	85.750	85.750	84.590	84.750	36.861	3,662,200
2019-06-18	82.400	85.740	81.850	85.000	36.970	6,121,800
2019-06-17	82.710	83.450	81.120	81.230	35.330	3,902,000
2019-06-14	81.410	83.520	80.150	83.190	36.182	6,846,000
2019-06-13	84.230	85.080	83.640	84.100	36.578	5,221,000
2019-06-12	84.870	84.870	83.200	83.810	36.452	2,874,600
2019-06-11	87.240	87.420	83.660	85.340	37.117	4,389,000
2019-06-10	84.750	86.660	84.600	85.750	37.296	4,620,800
2019-06-07	83.740	85.000	83.170	83.670	36.391	3,794,800
2019-06-06	82.580	83.500	81.610	83.130	36.156	3,887,400
2019-06-05	84.980	85.140	80.990	82.330	35.808	3,939,800
2019-06-04	80.940	84.350	80.450	84.260	36.648	4,931,000
2019-06-03	80.390	81.960	79.340	79.750	34.686	5,377,800
2019-05-31	79.880	81.930	79.560	80.030	34.808	8,179,800
2019-05-30	80.640	81.930	80.550	81.340	35.378	6,416,000

← NewerPage 31 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.