Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	83.600	85.030	82.670	83.050	35.641	7,008,600
2018-09-06	84.750	85.000	82.610	83.900	36.006	8,450,600
2018-09-05	85.840	86.090	84.870	85.140	36.538	4,665,200
2018-09-04	85.160	86.160	84.870	86.090	36.946	4,314,000
2018-08-31	85.670	86.200	85.040	86.030	36.920	4,496,800
2018-08-30	86.420	87.480	85.230	85.550	36.714	5,781,400
2018-08-29	86.950	87.470	86.130	86.820	37.259	5,558,000
2018-08-28	89.000	89.000	87.100	87.500	37.551	5,742,600
2018-08-27	87.510	88.840	87.260	88.370	37.924	5,525,400
2018-08-24	86.420	87.100	85.840	86.980	37.327	4,979,600
2018-08-23	85.510	87.130	85.290	85.670	36.765	5,882,200
2018-08-22	84.230	85.460	83.400	85.420	36.658	5,461,200
2018-08-21	83.120	86.010	83.120	85.020	36.486	10,125,600
2018-08-20	82.870	83.200	81.420	82.500	35.405	8,978,800
2018-08-17	81.500	83.220	79.760	83.010	35.468	9,127,600
2018-08-16	83.110	84.250	81.570	81.790	34.946	7,668,800
2018-08-15	83.900	84.800	81.350	82.340	35.181	9,769,400
2018-08-14	87.020	87.800	83.500	84.080	35.925	14,471,200
2018-08-13	87.680	88.600	86.860	87.030	37.185	10,821,200
2018-08-10	88.400	89.870	84.770	87.410	37.348	38,479,000
2018-08-09	96.950	98.260	96.580	98.080	41.906	6,251,400
2018-08-08	97.390	97.910	96.820	97.760	41.770	3,700,800
2018-08-07	96.060	97.480	95.510	97.260	41.556	5,529,600
2018-08-06	94.710	96.130	94.470	95.600	40.847	8,112,800
2018-08-03	94.580	95.160	94.000	95.090	40.629	3,382,400
2018-08-02	92.700	94.950	92.580	94.610	40.424	2,476,800
2018-08-01	93.400	94.390	93.080	93.590	39.988	2,723,800
2018-07-31	93.890	94.980	93.310	93.430	39.920	3,518,800
2018-07-30	95.360	95.600	92.810	93.210	39.826	4,012,800
2018-07-27	95.590	96.910	94.870	95.310	40.723	4,724,000
2018-07-26	93.620	94.730	92.950	94.670	40.449	4,337,800
2018-07-25	92.930	93.780	90.840	92.930	39.706	5,637,600
2018-07-24	94.870	95.620	93.000	93.260	39.847	2,899,800
2018-07-23	93.890	94.600	92.740	94.200	40.249	2,219,000
2018-07-20	94.820	95.070	93.740	94.370	40.321	2,762,200
2018-07-19	95.640	95.870	94.170	94.800	40.505	2,272,200
2018-07-18	94.720	95.960	94.720	95.760	40.915	2,220,400
2018-07-17	93.260	95.130	93.130	95.050	40.612	2,985,800
2018-07-16	94.000	94.830	93.850	94.110	40.210	2,161,000
2018-07-13	94.340	94.530	93.640	94.030	40.176	2,968,000
2018-07-12	92.770	94.370	92.240	94.280	40.283	4,392,200
2018-07-11	93.400	94.210	91.590	92.010	39.313	4,490,800
2018-07-10	93.760	94.760	93.240	94.600	40.420	3,115,000
2018-07-09	93.750	94.010	92.360	93.380	39.898	2,926,400
2018-07-06	91.690	93.870	91.390	93.410	39.911	3,344,000
2018-07-05	91.230	92.340	90.830	92.130	39.364	3,441,600
2018-07-03	91.820	91.820	89.930	90.100	38.497	2,120,000
2018-07-02	90.220	91.530	89.200	91.470	39.082	3,264,400
2018-06-29	90.730	91.960	90.410	90.950	38.860	6,352,000
2018-06-28	89.930	91.260	89.930	90.440	38.642	5,163,400
2018-06-27	93.320	94.320	90.180	90.300	38.582	5,619,600
2018-06-26	93.760	94.260	92.700	93.140	39.796	3,536,400
2018-06-25	96.010	96.300	92.720	93.240	39.838	6,389,200
2018-06-22	98.980	99.400	96.370	96.920	41.411	5,691,200
2018-06-21	101.69	101.69	98.630	98.700	42.171	2,933,200
2018-06-20	101.23	101.58	100.35	101.23	43.252	2,706,400
2018-06-19	100.15	101.41	99.540	100.40	42.898	3,626,000
2018-06-18	101.24	101.88	100.50	101.64	43.428	3,287,800
2018-06-15	102.53	102.53	100.83	101.98	43.573	5,110,200
2018-06-14	102.64	103.27	102.08	102.57	43.825	3,172,600

← NewerPage 35 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.