Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	89.340	89.570	87.590	88.570	38.353	3,277,400
2019-03-01	87.890	88.910	87.130	88.640	38.383	4,123,800
2019-02-28	86.340	87.330	86.320	86.870	37.617	5,710,400
2019-02-27	88.440	88.770	86.630	87.070	37.703	7,908,000
2019-02-26	89.260	90.030	88.920	89.060	38.565	3,445,600
2019-02-25	90.260	91.140	89.690	89.810	38.890	4,726,400
2019-02-22	89.710	90.000	88.460	89.040	38.556	3,206,800
2019-02-21	89.660	90.070	88.470	89.000	38.539	4,172,000
2019-02-20	90.270	91.480	89.500	89.650	38.821	6,307,000
2019-02-19	90.620	91.360	90.060	90.690	39.113	3,182,000
2019-02-15	91.350	91.560	90.080	91.100	39.290	4,570,200
2019-02-14	90.650	91.750	89.900	90.600	39.074	8,360,600
2019-02-13	91.330	91.820	90.600	91.190	39.328	6,560,400
2019-02-12	90.190	91.800	90.170	91.510	39.466	8,304,800
2019-02-11	87.750	89.420	87.000	88.960	38.367	6,017,800
2019-02-08	86.730	87.750	86.030	87.410	37.698	5,673,200
2019-02-07	87.640	89.170	86.540	88.070	37.983	9,428,800
2019-02-06	88.500	91.750	88.010	89.310	38.518	20,278,200
2019-02-05	82.270	83.760	82.270	83.240	35.900	6,837,800
2019-02-04	81.740	82.930	80.770	82.580	35.615	5,959,600
2019-02-01	80.540	81.910	79.910	81.870	35.309	6,895,000
2019-01-31	80.350	81.340	79.810	80.370	34.662	4,467,800
2019-01-30	80.040	81.640	78.210	80.490	34.714	5,543,600
2019-01-29	81.020	81.730	79.290	79.490	34.283	4,085,800
2019-01-28	78.200	80.600	78.020	80.250	34.610	5,291,000
2019-01-25	79.010	81.400	78.530	80.630	34.774	5,853,600
2019-01-24	75.420	79.580	74.950	78.440	33.830	10,098,000
2019-01-23	76.960	76.960	73.740	74.360	32.070	4,922,600
2019-01-22	76.900	77.100	74.390	75.180	32.424	4,674,000
2019-01-18	76.780	78.030	75.740	77.640	33.485	4,886,600
2019-01-17	74.530	76.550	73.250	76.150	32.842	4,357,400
2019-01-16	75.240	76.160	74.920	75.080	32.381	4,447,800
2019-01-15	74.740	75.710	74.420	75.010	32.350	4,740,600
2019-01-14	76.470	76.640	74.190	74.240	32.018	6,500,600
2019-01-11	76.380	78.720	75.940	77.130	33.265	9,098,800
2019-01-10	75.440	76.870	75.240	76.620	33.045	5,767,600
2019-01-09	74.250	76.620	74.150	75.850	32.713	8,838,000
2019-01-08	71.810	73.000	70.870	72.960	31.466	9,193,600
2019-01-07	69.090	71.800	68.710	71.030	30.634	5,781,000
2019-01-04	67.370	69.360	67.080	69.010	29.763	7,479,400
2019-01-03	70.050	70.210	66.160	66.320	28.603	9,572,200
2019-01-02	70.270	72.290	70.000	71.350	30.772	5,305,000
2018-12-31	72.240	72.550	70.920	71.920	31.018	3,148,200
2018-12-28	71.530	72.810	70.410	71.640	30.897	3,807,800
2018-12-27	68.960	71.540	68.690	71.490	30.832	4,619,200
2018-12-26	66.450	70.450	66.000	70.380	30.354	6,066,000
2018-12-24	67.570	68.310	65.670	65.730	28.348	3,102,200
2018-12-21	68.800	70.200	67.650	67.990	29.323	10,553,000
2018-12-20	68.530	70.000	67.420	68.710	29.633	6,701,800
2018-12-19	71.830	72.140	68.190	68.610	29.590	7,229,400
2018-12-18	71.930	74.090	71.690	72.140	31.113	6,722,600
2018-12-17	71.650	73.520	70.760	71.210	30.712	4,924,200
2018-12-14	71.160	72.960	71.150	71.640	30.897	5,684,000
2018-12-13	73.800	74.700	72.050	72.430	31.238	4,226,800
2018-12-12	73.910	74.510	72.500	73.580	31.734	4,457,600
2018-12-11	73.240	74.460	71.870	72.200	31.138	5,161,400
2018-12-10	70.020	71.980	69.550	71.900	31.009	6,574,600
2018-12-07	72.790	73.410	69.950	70.260	30.302	5,336,000
2018-12-06	72.310	73.880	71.590	73.400	31.656	6,466,400
2018-12-04	76.860	77.120	74.390	74.480	32.122	6,110,000

← NewerPage 33 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.