Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	102.64	103.27	102.08	102.57	43.825	3,172,600
2018-06-13	102.89	103.09	101.76	102.08	43.616	5,326,400
2018-06-12	102.52	103.02	101.83	102.69	43.876	6,230,800
2018-06-11	102.05	102.93	101.72	102.40	43.752	2,502,800
2018-06-08	101.37	104.20	100.79	102.15	43.645	3,072,200
2018-06-07	103.02	103.42	101.27	102.22	43.675	4,916,800
2018-06-06	102.28	103.37	101.69	103.31	44.141	4,407,400
2018-06-05	102.75	102.80	101.41	102.14	43.641	3,981,400
2018-06-04	101.05	101.73	100.39	101.41	43.329	8,583,000
2018-06-01	98.360	101.09	97.660	101.05	43.175	5,899,400
2018-05-31	97.230	98.740	97.020	97.380	41.607	5,184,600
2018-05-30	96.640	99.090	95.290	97.510	41.663	6,312,600
2018-05-29	94.860	95.980	94.350	95.230	40.689	3,792,200
2018-05-25	94.810	95.940	94.790	95.810	40.937	2,756,000
2018-05-24	93.980	94.970	93.450	94.850	40.526	2,732,600
2018-05-23	93.240	94.140	92.730	94.080	40.197	3,125,800
2018-05-22	93.550	95.000	93.410	94.330	40.304	3,407,000
2018-05-21	93.920	94.630	92.980	93.810	40.082	2,610,000
2018-05-18	92.500	93.560	91.930	92.800	39.650	2,869,800
2018-05-17	93.210	94.000	92.640	93.370	39.739	3,268,600
2018-05-16	93.090	93.970	93.060	93.510	39.798	2,941,200
2018-05-15	94.690	94.730	92.350	93.360	39.734	5,983,400
2018-05-14	94.100	94.700	93.190	93.460	39.777	3,318,000
2018-05-11	93.500	94.220	92.510	92.950	39.560	2,881,600
2018-05-10	91.640	93.250	91.640	93.160	39.649	3,539,800
2018-05-09	91.000	91.920	89.100	91.860	39.096	5,472,800
2018-05-08	89.900	90.960	86.520	90.650	38.581	8,977,600
2018-05-07	88.510	89.710	87.650	88.740	37.768	7,332,800
2018-05-04	85.470	87.760	85.470	87.510	37.244	4,377,600
2018-05-03	83.980	86.310	82.640	86.110	36.649	6,321,200
2018-05-02	85.160	85.640	84.030	84.780	36.083	4,647,600
2018-05-01	83.190	85.110	83.000	85.020	36.185	3,376,400
2018-04-30	84.750	85.330	83.420	83.660	35.606	3,582,800
2018-04-27	85.580	86.050	83.530	84.660	36.032	3,114,200
2018-04-26	83.900	85.360	83.320	84.900	36.134	4,950,800
2018-04-25	82.660	84.090	81.560	82.980	35.316	5,411,400
2018-04-24	85.340	85.510	81.280	82.440	35.087	8,681,800
2018-04-23	85.830	86.610	84.330	84.400	35.921	6,629,400
2018-04-20	86.500	87.600	84.450	85.680	36.466	7,182,400
2018-04-19	86.300	86.720	84.470	85.140	36.236	6,391,000
2018-04-18	88.670	89.250	87.500	88.000	37.453	4,493,400
2018-04-17	86.840	89.630	86.750	89.070	37.908	5,950,400
2018-04-16	88.200	88.200	85.960	86.230	36.700	7,588,600
2018-04-13	89.570	89.680	87.000	87.330	37.168	4,903,400
2018-04-12	89.160	89.910	88.540	89.060	37.904	6,104,000
2018-04-11	87.620	90.000	87.470	88.500	37.666	4,221,200
2018-04-10	88.070	89.240	86.960	88.730	37.764	4,582,400
2018-04-09	87.130	89.030	86.120	86.200	36.687	7,409,000
2018-04-06	88.390	89.710	85.880	86.270	36.717	4,923,400
2018-04-05	90.620	90.920	88.440	89.620	38.142	3,983,800
2018-04-04	87.160	90.410	86.910	90.180	38.381	4,231,000
2018-04-03	88.390	89.200	87.350	89.030	37.891	4,797,200
2018-04-02	90.990	91.500	87.230	87.630	37.296	8,732,200
2018-03-29	91.930	92.610	90.450	91.360	38.883	8,538,800
2018-03-28	94.070	94.390	90.930	91.160	38.798	7,351,000
2018-03-27	98.670	99.090	93.730	94.400	40.177	5,599,600
2018-03-26	95.990	98.080	94.610	97.990	41.705	3,415,600
2018-03-23	96.700	96.930	94.010	94.010	40.011	7,190,800
2018-03-22	97.650	98.830	96.500	96.550	41.092	4,391,400
2018-03-21	98.060	100.27	98.050	99.210	42.224	5,029,400

← NewerPage 36 of 79 · 4,732 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.