Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	90.060	90.890	89.470	90.220	38.231	3,587,200
2017-12-19	89.220	89.840	88.420	89.590	37.964	3,517,800
2017-12-18	87.290	89.390	87.290	88.970	37.701	4,364,400
2017-12-15	86.230	87.250	85.360	86.750	36.760	6,469,000
2017-12-14	86.450	86.640	85.370	85.470	36.218	3,963,400
2017-12-13	86.410	86.940	85.940	86.400	36.612	2,965,000
2017-12-12	86.790	87.040	85.660	85.840	36.375	3,796,400
2017-12-11	87.460	88.430	86.920	87.390	37.032	3,252,600
2017-12-08	88.100	88.480	87.260	87.410	37.040	3,713,800
2017-12-07	86.410	87.650	86.130	87.390	37.032	3,661,000
2017-12-06	86.080	86.830	85.290	86.310	36.574	3,023,400
2017-12-05	85.970	88.620	85.560	86.210	36.532	4,868,000
2017-12-04	87.430	87.940	85.710	86.300	36.570	5,029,000
2017-12-01	86.400	87.310	85.100	87.000	36.866	6,198,800
2017-11-30	87.190	88.750	86.670	86.990	36.862	7,330,800
2017-11-29	90.210	90.300	85.950	86.580	36.688	8,779,600
2017-11-28	89.150	90.680	88.850	90.580	38.383	4,336,200
2017-11-27	90.470	90.620	88.630	88.930	37.684	5,142,800
2017-11-24	90.290	91.040	90.220	90.970	38.549	1,455,800
2017-11-22	91.660	92.260	90.390	90.400	38.307	3,269,400
2017-11-21	91.940	92.620	91.610	91.870	38.930	3,136,000
2017-11-20	91.480	91.890	91.140	91.390	38.727	2,921,000
2017-11-17	91.020	91.590	90.640	91.300	38.535	4,198,400
2017-11-16	89.760	91.060	89.630	90.780	38.315	3,571,600
2017-11-15	90.460	90.700	89.280	89.590	37.813	2,982,800
2017-11-14	90.670	91.120	90.010	91.010	38.412	3,018,400
2017-11-13	91.010	91.330	90.470	91.020	38.416	2,797,600
2017-11-10	90.880	91.670	90.360	91.560	38.644	3,653,600
2017-11-09	92.330	92.440	89.580	90.810	38.328	6,634,200
2017-11-08	91.350	93.120	90.910	92.810	39.172	9,210,200
2017-11-07	95.000	95.920	90.500	91.440	38.594	9,491,400
2017-11-06	94.310	95.620	94.170	95.360	40.248	6,139,800
2017-11-03	93.720	94.020	92.530	93.660	39.531	2,785,000
2017-11-02	92.380	93.910	92.130	93.460	39.446	2,799,800
2017-11-01	94.300	95.140	92.520	92.990	39.248	5,893,000
2017-10-31	95.230	95.690	94.620	94.800	40.012	2,465,800
2017-10-30	94.210	95.490	93.960	95.210	40.185	3,971,800
2017-10-27	93.810	94.810	92.730	94.720	39.978	3,938,800
2017-10-26	92.840	93.640	92.840	93.120	39.303	2,510,400
2017-10-25	92.870	93.200	91.570	92.320	38.965	3,275,200
2017-10-24	92.630	93.410	92.530	93.310	39.383	1,754,200
2017-10-23	93.110	93.390	92.290	92.610	39.087	3,374,200
2017-10-20	93.890	94.660	92.500	92.730	39.138	3,618,000
2017-10-19	91.600	93.110	90.550	93.050	39.273	3,082,800
2017-10-18	91.590	92.360	90.390	92.120	38.881	3,325,400
2017-10-17	91.790	91.870	91.170	91.700	38.703	1,920,000
2017-10-16	92.230	92.290	91.600	91.890	38.784	1,667,600
2017-10-13	92.240	92.510	91.410	91.760	38.729	2,105,600
2017-10-12	91.470	92.400	91.470	91.780	38.737	2,239,000
2017-10-11	91.730	92.130	91.370	91.930	38.800	2,244,000
2017-10-10	92.000	92.330	91.100	91.920	38.796	2,194,200
2017-10-09	91.850	91.990	91.260	91.490	38.615	2,197,000
2017-10-06	90.910	91.590	90.290	91.550	38.640	2,699,000
2017-10-05	91.810	91.820	90.750	91.300	38.535	3,668,200
2017-10-04	90.670	91.610	90.020	91.600	38.661	5,118,400
2017-10-03	90.550	90.950	90.260	90.720	38.290	3,441,800
2017-10-02	90.370	91.230	90.150	90.550	38.218	3,909,400
2017-09-29	89.110	89.990	88.870	89.780	37.893	4,388,200
2017-09-28	88.630	89.280	88.290	89.140	37.623	3,871,200
2017-09-27	88.490	89.520	88.240	88.920	37.530	3,540,200

← NewerPage 38 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.