Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	78.570	81.210	78.190	80.550	35.034	5,903,400
2019-05-28	80.540	80.860	77.660	79.110	34.408	7,644,800
2019-05-24	82.140	82.810	80.370	80.420	34.978	3,570,800
2019-05-23	80.500	81.660	79.730	81.590	35.486	5,790,400
2019-05-22	80.990	83.080	80.680	81.830	35.591	5,479,200
2019-05-21	80.750	82.260	80.190	81.950	35.643	5,866,600
2019-05-20	80.480	81.750	78.730	79.540	34.595	7,699,000
2019-05-17	83.700	85.360	83.060	83.260	36.054	4,609,200
2019-05-16	84.820	85.530	83.820	85.080	36.842	6,276,400
2019-05-15	83.710	86.450	83.420	85.800	37.153	6,792,200
2019-05-14	84.210	85.000	83.500	84.660	36.660	8,457,000
2019-05-13	85.730	86.660	82.900	83.610	36.205	9,680,200
2019-05-10	89.360	89.950	86.960	89.240	38.643	6,645,600
2019-05-09	89.570	90.120	86.770	89.380	38.704	9,035,200
2019-05-08	89.950	94.060	89.750	91.540	39.639	8,452,600
2019-05-07	95.750	95.790	92.700	94.150	40.769	11,424,800
2019-05-06	96.730	97.380	95.890	96.980	41.995	7,532,400
2019-05-03	100.67	100.85	99.520	100.75	43.627	2,754,400
2019-05-02	98.960	101.35	98.120	100.12	43.354	3,927,600
2019-05-01	100.67	101.16	98.890	98.960	42.852	5,194,000
2019-04-30	99.800	100.02	98.560	99.890	43.255	3,934,800
2019-04-29	98.250	99.280	98.150	98.720	42.748	2,590,000
2019-04-26	96.000	98.470	95.090	98.410	42.614	2,957,200
2019-04-25	97.510	98.280	95.600	97.480	42.211	4,435,200
2019-04-24	97.470	99.970	97.430	98.840	42.800	4,524,400
2019-04-23	97.720	99.250	97.560	98.160	42.506	4,608,600
2019-04-22	98.450	98.720	97.480	97.600	42.263	5,048,200
2019-04-18	99.730	99.900	98.020	98.710	42.744	4,823,600
2019-04-17	100.28	100.28	97.050	99.270	42.986	9,054,600
2019-04-16	96.140	97.880	96.080	97.770	42.337	9,866,400
2019-04-15	95.330	96.060	94.760	95.600	41.397	6,371,200
2019-04-12	95.380	95.890	94.640	95.360	41.293	4,175,200
2019-04-11	94.090	94.390	93.020	93.970	40.691	3,771,400
2019-04-10	92.870	94.450	92.250	94.250	40.812	4,511,400
2019-04-09	93.660	93.760	92.560	92.900	40.228	4,963,600
2019-04-08	92.900	94.240	91.950	94.060	40.730	5,548,400
2019-04-05	91.570	93.200	91.320	92.920	40.237	5,748,200
2019-04-04	90.240	91.690	90.190	91.270	39.522	7,013,200
2019-04-03	89.530	91.360	88.650	90.300	39.102	8,496,800
2019-04-02	87.430	87.870	86.510	87.720	37.985	8,129,800
2019-04-01	84.140	87.630	84.110	87.460	37.872	8,222,800
2019-03-29	82.070	83.240	81.950	82.960	35.924	5,226,400
2019-03-28	81.550	82.390	80.030	81.150	35.140	5,987,600
2019-03-27	84.300	84.710	81.150	81.370	35.235	6,911,600
2019-03-26	84.660	85.410	83.790	84.250	36.482	2,602,200
2019-03-25	84.880	85.260	83.010	83.820	36.296	3,852,600
2019-03-22	86.710	87.350	85.400	85.420	36.989	4,034,600
2019-03-21	84.220	87.690	84.220	87.380	37.838	3,466,400
2019-03-20	86.260	86.720	83.670	84.280	36.495	3,214,800
2019-03-19	85.700	86.340	85.450	86.100	37.283	3,414,400
2019-03-18	85.950	86.440	84.760	85.330	36.950	4,583,800
2019-03-15	84.690	86.890	84.340	86.100	37.283	6,032,400
2019-03-14	85.030	85.470	83.920	84.000	36.374	3,995,200
2019-03-13	86.770	87.080	84.980	85.060	36.833	4,986,200
2019-03-12	87.110	87.110	86.010	86.300	37.370	2,230,000
2019-03-11	85.590	87.140	85.260	86.800	37.586	2,697,600
2019-03-08	83.450	85.390	83.050	85.050	36.829	3,604,600
2019-03-07	85.940	86.030	84.250	84.450	36.569	4,267,400
2019-03-06	87.390	88.070	86.400	86.480	37.448	3,627,400
2019-03-05	88.410	88.500	87.230	87.270	37.790	3,646,000

← NewerPage 32 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.