Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	97.330	98.910	97.010	98.540	41.939	4,514,600
2018-03-19	97.240	97.470	94.890	96.970	41.271	5,297,400
2018-03-16	97.600	98.800	97.240	98.180	41.786	5,334,600
2018-03-15	97.440	97.820	96.860	97.530	41.509	3,396,800
2018-03-14	98.530	98.700	96.760	97.250	41.390	4,691,200
2018-03-13	100.99	101.48	97.480	98.030	41.722	7,340,800
2018-03-12	99.530	100.50	99.300	100.24	42.662	5,845,800
2018-03-09	96.910	99.130	96.450	98.970	42.122	8,548,800
2018-03-08	97.000	97.160	94.560	95.340	40.577	7,787,800
2018-03-07	95.080	96.080	94.220	95.570	40.675	6,008,200
2018-03-06	94.990	96.760	93.740	96.570	41.100	9,563,000
2018-03-05	91.730	94.910	91.090	94.470	40.207	7,874,800
2018-03-02	92.390	93.750	89.000	91.290	38.853	17,057,200
2018-03-01	89.020	90.000	87.560	89.020	37.887	7,676,800
2018-02-28	89.420	90.510	88.700	88.930	37.849	8,231,000
2018-02-27	87.760	92.270	87.610	88.550	37.687	12,217,000
2018-02-26	85.450	86.460	85.250	86.380	36.764	4,429,200
2018-02-23	84.810	85.220	83.670	85.160	36.244	4,127,600
2018-02-22	84.180	85.630	83.250	83.920	35.717	4,396,400
2018-02-21	85.230	85.840	83.600	84.150	35.814	6,471,600
2018-02-20	82.640	86.520	82.640	84.860	36.117	8,053,000
2018-02-16	82.230	83.820	82.230	83.410	35.345	7,107,200
2018-02-15	83.110	83.280	81.000	82.490	34.955	7,161,000
2018-02-14	80.040	82.380	80.000	82.210	34.837	7,374,200
2018-02-13	82.110	82.710	80.130	80.810	34.243	8,593,000
2018-02-12	81.510	83.510	81.510	83.020	35.180	10,039,800
2018-02-09	80.770	81.980	78.330	81.040	34.341	11,433,600
2018-02-08	83.000	83.210	79.240	79.900	33.858	16,232,400
2018-02-07	87.550	89.000	82.810	82.910	35.133	27,250,400
2018-02-06	88.140	91.920	87.900	91.920	38.951	10,956,200
2018-02-05	93.100	94.050	89.470	89.500	37.926	7,048,200
2018-02-02	94.000	94.940	93.240	93.310	39.540	3,890,600
2018-02-01	94.910	95.890	94.110	94.540	40.061	3,865,000
2018-01-31	95.790	96.210	94.520	95.220	40.349	3,888,000
2018-01-30	96.350	96.510	94.890	94.990	40.252	4,091,200
2018-01-29	96.140	97.290	95.380	96.880	41.053	3,917,400
2018-01-26	93.920	97.070	93.480	96.910	41.066	6,504,400
2018-01-25	96.310	96.350	92.250	92.480	39.188	5,448,800
2018-01-24	96.860	97.800	94.890	95.360	40.409	6,566,800
2018-01-23	98.690	99.170	98.070	98.520	41.748	3,262,000
2018-01-22	97.610	98.710	97.230	98.690	41.820	3,495,600
2018-01-19	97.850	98.140	96.940	97.450	41.294	7,529,800
2018-01-18	96.020	97.600	95.870	97.290	41.227	4,833,200
2018-01-17	94.380	96.380	93.920	96.020	40.688	5,706,600
2018-01-16	94.030	94.370	92.680	93.330	39.549	3,517,000
2018-01-12	92.330	93.650	91.790	93.440	39.595	2,542,600
2018-01-11	91.180	92.340	90.720	92.110	39.032	2,155,200
2018-01-10	91.950	92.260	90.080	90.950	38.540	3,984,400
2018-01-09	92.730	93.030	91.680	92.510	39.201	4,446,600
2018-01-08	91.940	92.870	91.340	92.620	39.248	2,168,600
2018-01-05	92.580	92.880	91.570	92.260	39.095	2,962,000
2018-01-04	92.230	92.850	91.440	91.990	38.981	3,292,600
2018-01-03	90.510	92.180	90.380	91.770	38.888	5,060,000
2018-01-02	88.580	90.540	88.260	90.410	38.311	3,266,200
2017-12-29	88.700	89.000	87.830	87.880	37.239	1,808,000
2017-12-28	88.900	89.000	88.180	88.610	37.549	2,322,400
2017-12-27	88.950	89.120	88.290	88.400	37.460	1,638,400
2017-12-26	88.190	88.920	87.770	88.630	37.557	1,175,200
2017-12-22	89.330	89.610	88.120	88.920	37.680	1,858,600
2017-12-21	90.320	90.650	89.380	89.460	37.909	2,829,800

← NewerPage 37 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.