Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	88.800	89.290	87.190	87.760	37.040	3,562,600
2017-09-25	89.050	89.380	87.590	88.070	37.171	3,210,200
2017-09-22	88.090	89.790	88.090	89.690	37.855	2,593,000
2017-09-21	88.470	88.770	87.390	88.380	37.302	3,543,200
2017-09-20	90.820	90.910	86.770	88.320	37.277	6,607,800
2017-09-19	91.110	91.830	90.400	90.980	38.400	4,393,200
2017-09-18	90.000	91.240	89.930	91.010	38.412	4,656,800
2017-09-15	89.780	90.570	89.330	89.620	37.826	8,153,800
2017-09-14	88.210	89.730	88.180	89.240	37.665	6,377,800
2017-09-13	88.030	88.540	87.830	88.340	37.285	2,878,200
2017-09-12	88.620	88.890	87.750	88.450	37.332	3,091,800
2017-09-11	87.800	88.480	86.880	88.380	37.302	3,892,000
2017-09-08	87.300	87.610	86.370	86.570	36.538	3,243,600
2017-09-07	86.190	87.500	85.710	87.390	36.884	3,018,600
2017-09-06	86.150	86.540	85.000	86.120	36.348	4,308,600
2017-09-05	86.990	87.770	85.480	86.490	36.504	4,230,000
2017-09-01	86.960	88.000	86.710	87.850	37.078	3,401,800
2017-08-31	85.840	86.970	85.550	86.800	36.635	4,217,000
2017-08-30	84.000	85.750	83.990	85.680	36.163	5,708,800
2017-08-29	82.890	84.000	82.860	83.830	35.382	3,039,800
2017-08-28	83.060	83.930	82.710	83.760	35.352	2,312,400
2017-08-25	82.820	83.220	82.450	82.630	34.875	1,540,600
2017-08-24	82.950	83.490	82.350	82.690	34.901	2,913,400
2017-08-23	82.010	83.120	81.800	82.900	34.989	2,485,000
2017-08-22	81.890	82.930	81.890	82.710	34.909	2,659,200
2017-08-21	81.850	81.920	80.920	81.530	34.411	1,824,800
2017-08-18	81.920	82.370	81.330	81.580	34.432	2,698,000
2017-08-17	83.390	83.540	81.600	81.650	34.462	3,590,600
2017-08-16	84.390	84.770	83.660	84.160	35.368	2,672,600
2017-08-15	84.060	84.440	83.290	84.290	35.423	3,376,200
2017-08-14	83.380	84.470	83.020	84.020	35.309	4,129,800
2017-08-11	81.400	82.720	81.370	82.210	34.549	2,814,400
2017-08-10	82.950	83.260	81.110	81.240	34.141	4,574,000
2017-08-09	83.920	84.210	83.110	83.600	35.133	2,762,400
2017-08-08	84.930	85.940	84.230	84.620	35.562	5,263,600
2017-08-07	83.580	85.040	83.020	84.980	35.713	4,677,800
2017-08-04	81.430	83.830	80.810	83.490	35.087	10,037,400
2017-08-03	79.870	81.000	79.570	80.680	33.906	6,185,200
2017-08-02	80.680	81.100	79.140	79.820	33.544	3,678,800
2017-08-01	80.610	80.800	80.030	80.330	33.759	2,395,000
2017-07-31	81.000	81.360	79.950	80.040	33.637	3,707,800
2017-07-28	80.670	80.900	80.070	80.700	33.914	2,504,400
2017-07-27	82.980	83.190	79.800	80.930	34.011	4,167,200
2017-07-26	81.550	83.240	81.400	82.690	34.750	4,457,400
2017-07-25	80.500	81.390	80.120	80.940	34.015	3,005,000
2017-07-24	81.000	81.240	80.380	80.550	33.851	3,605,200
2017-07-21	82.000	82.050	80.660	80.880	33.990	5,266,800
2017-07-20	82.510	83.380	82.050	83.040	34.898	3,423,200
2017-07-19	82.070	82.480	81.710	82.310	34.591	4,198,600
2017-07-18	80.810	81.610	80.390	81.570	34.280	2,386,600
2017-07-17	80.900	81.350	80.360	81.030	34.053	2,911,200
2017-07-14	79.880	81.020	79.730	80.840	33.973	2,835,000
2017-07-13	80.380	80.580	79.350	79.490	33.406	4,478,000
2017-07-12	79.930	81.250	79.540	80.160	33.687	6,263,400
2017-07-11	78.760	79.630	78.610	79.110	33.246	2,765,800
2017-07-10	78.390	79.080	77.950	78.760	33.099	3,534,600
2017-07-07	77.480	79.010	77.210	78.360	32.931	3,702,400
2017-07-06	77.100	78.180	76.500	77.120	32.410	3,314,000
2017-07-05	76.020	78.110	76.020	77.940	32.754	6,206,400
2017-07-03	77.730	77.990	75.800	75.810	31.859	2,264,800

← NewerPage 39 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.