Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	78.100	80.610	76.900	77.760	33.536	10,028,600
2018-11-30	74.800	75.120	73.780	75.000	32.346	5,718,600
2018-11-29	75.100	76.360	74.380	74.420	32.096	5,479,800
2018-11-28	74.510	75.930	72.930	75.890	32.730	10,498,800
2018-11-27	74.820	75.360	73.160	73.710	31.790	5,537,800
2018-11-26	75.480	75.810	74.690	75.740	32.665	4,734,000
2018-11-23	72.060	74.940	72.030	74.330	32.057	3,120,600
2018-11-21	74.220	74.550	72.920	73.000	31.484	5,327,400
2018-11-20	72.930	74.000	71.450	73.000	31.484	5,953,800
2018-11-19	75.540	75.840	73.410	73.880	31.706	5,570,600
2018-11-16	74.550	76.200	74.260	75.610	32.448	9,482,000
2018-11-15	71.640	75.370	71.510	75.350	32.336	9,987,000
2018-11-14	71.960	72.490	71.100	72.020	30.907	7,178,800
2018-11-13	70.220	72.800	70.180	70.860	30.410	7,564,600
2018-11-12	71.300	71.580	69.530	69.660	29.895	5,655,800
2018-11-09	73.430	73.860	71.280	72.130	30.955	8,716,800
2018-11-08	71.000	76.000	70.300	74.450	31.950	14,473,200
2018-11-07	70.610	70.980	69.060	70.300	30.169	6,673,400
2018-11-06	68.870	70.380	68.770	70.030	30.053	4,289,000
2018-11-05	69.480	69.820	67.800	69.330	29.753	5,986,000
2018-11-02	71.000	71.000	68.510	69.740	29.929	7,012,400
2018-11-01	66.250	70.970	65.670	70.370	30.199	11,146,600
2018-10-31	66.000	66.260	65.080	65.780	28.230	9,935,800
2018-10-30	62.430	64.950	62.010	64.850	27.830	6,554,000
2018-10-29	63.680	64.590	61.230	62.290	26.732	7,482,400
2018-10-26	60.870	63.450	60.700	62.370	26.766	16,485,800
2018-10-25	62.210	64.260	62.110	62.510	26.826	17,007,200
2018-10-24	65.880	66.490	61.270	61.300	26.307	13,701,200
2018-10-23	65.430	67.600	64.700	67.220	28.847	10,410,000
2018-10-22	67.730	68.000	66.510	66.830	28.680	5,885,600
2018-10-19	67.460	68.700	66.840	67.030	28.766	6,449,600
2018-10-18	68.650	68.700	67.150	67.550	28.989	8,544,600
2018-10-17	69.560	69.780	68.400	69.050	29.633	6,590,200
2018-10-16	69.020	69.580	68.310	69.150	29.676	6,254,800
2018-10-15	67.740	68.710	67.110	68.220	29.277	8,467,200
2018-10-12	69.830	70.220	67.280	68.260	29.294	10,817,000
2018-10-11	67.330	69.370	66.520	67.700	29.053	15,483,000
2018-10-10	66.380	66.650	65.130	66.440	28.513	19,449,800
2018-10-09	67.300	67.870	66.260	67.380	28.916	13,803,600
2018-10-08	68.620	69.590	66.820	67.700	29.053	9,690,200
2018-10-05	71.450	71.830	68.600	69.280	29.732	12,238,000
2018-10-04	75.060	75.290	70.630	71.430	30.654	19,029,200
2018-10-03	77.470	77.650	75.030	75.120	32.238	10,387,000
2018-10-02	77.800	78.690	77.360	77.650	33.324	8,353,000
2018-10-01	79.300	79.700	77.140	77.160	33.113	10,320,800
2018-09-28	78.420	79.120	77.870	78.910	33.864	9,762,600
2018-09-27	78.760	79.340	78.350	78.610	33.735	5,018,000
2018-09-26	78.640	79.740	78.630	78.790	33.813	7,343,800
2018-09-25	80.720	81.090	78.580	78.770	33.804	10,137,400
2018-09-24	81.870	82.600	81.320	82.300	35.319	3,490,800
2018-09-21	83.620	83.710	82.370	82.750	35.512	8,202,600
2018-09-20	82.300	83.950	81.720	83.380	35.783	5,453,400
2018-09-19	80.780	81.590	80.470	81.370	34.920	4,632,000
2018-09-18	81.030	81.960	80.380	80.390	34.499	5,605,400
2018-09-17	82.450	82.800	80.860	80.880	34.710	7,492,600
2018-09-14	84.290	85.220	83.450	83.600	35.877	6,226,400
2018-09-13	84.250	85.410	83.250	83.770	35.950	7,187,400
2018-09-12	82.060	83.660	81.030	83.470	35.821	10,794,200
2018-09-11	83.550	83.930	82.330	83.230	35.718	7,363,800
2018-09-10	83.670	84.070	82.700	84.020	36.057	3,666,000

← NewerPage 34 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.