Microchip Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 64.910 | 65.070 | 62.630 | 62.860 | 59.507 | 9,280,900 |
| 2024-11-14 | 67.030 | 67.490 | 65.480 | 65.600 | 62.101 | 6,115,200 |
| 2024-11-13 | 66.360 | 67.070 | 65.560 | 66.590 | 63.038 | 6,997,400 |
| 2024-11-12 | 68.950 | 69.620 | 66.080 | 67.300 | 63.710 | 9,799,800 |
| 2024-11-11 | 72.320 | 72.490 | 69.000 | 69.880 | 66.153 | 6,591,200 |
| 2024-11-08 | 73.230 | 73.530 | 72.080 | 72.870 | 68.983 | 6,290,300 |
| 2024-11-07 | 74.340 | 75.230 | 73.620 | 74.340 | 70.375 | 7,232,200 |
| 2024-11-06 | 76.300 | 77.200 | 72.260 | 73.750 | 69.816 | 11,382,200 |
| 2024-11-05 | 73.660 | 75.260 | 73.000 | 75.090 | 71.085 | 8,185,700 |
| 2024-11-04 | 74.100 | 75.610 | 73.800 | 74.470 | 70.498 | 4,223,400 |
| 2024-11-01 | 73.590 | 75.270 | 73.410 | 74.810 | 70.820 | 5,472,900 |
| 2024-10-31 | 75.650 | 75.680 | 72.670 | 73.370 | 69.457 | 9,069,500 |
| 2024-10-30 | 77.090 | 78.130 | 75.490 | 75.580 | 71.549 | 5,706,800 |
| 2024-10-29 | 76.970 | 79.440 | 76.690 | 79.050 | 74.834 | 5,456,200 |
| 2024-10-28 | 75.800 | 77.570 | 75.350 | 77.200 | 73.082 | 3,654,500 |
| 2024-10-25 | 76.650 | 77.550 | 76.250 | 76.290 | 72.221 | 3,940,100 |
| 2024-10-24 | 76.320 | 76.380 | 74.820 | 75.860 | 71.814 | 3,920,100 |
| 2024-10-23 | 75.790 | 76.750 | 74.070 | 75.270 | 71.255 | 4,102,700 |
| 2024-10-22 | 74.600 | 75.660 | 74.400 | 75.430 | 71.407 | 4,573,000 |
| 2024-10-21 | 76.660 | 77.070 | 74.550 | 75.180 | 71.170 | 4,738,100 |
| 2024-10-18 | 77.330 | 77.650 | 76.700 | 77.340 | 73.215 | 3,542,200 |
| 2024-10-17 | 77.630 | 77.900 | 76.440 | 76.580 | 72.495 | 4,849,000 |
| 2024-10-16 | 76.650 | 77.680 | 75.700 | 75.890 | 71.842 | 4,499,100 |
| 2024-10-15 | 78.640 | 79.180 | 74.670 | 75.230 | 71.217 | 7,695,200 |
| 2024-10-14 | 78.600 | 79.220 | 77.820 | 78.990 | 74.777 | 3,852,900 |
| 2024-10-11 | 77.110 | 78.700 | 77.000 | 77.980 | 73.821 | 3,811,900 |
| 2024-10-10 | 76.820 | 77.720 | 76.440 | 77.340 | 73.215 | 3,832,800 |
| 2024-10-09 | 77.000 | 78.340 | 76.830 | 78.190 | 74.019 | 4,724,800 |
| 2024-10-08 | 76.100 | 77.640 | 75.410 | 77.310 | 73.186 | 4,913,200 |
| 2024-10-07 | 76.830 | 77.210 | 75.690 | 76.450 | 72.372 | 5,306,300 |
| 2024-10-04 | 79.470 | 79.530 | 76.810 | 77.680 | 73.537 | 4,228,500 |
| 2024-10-03 | 77.380 | 78.030 | 76.520 | 77.330 | 73.205 | 4,483,700 |
| 2024-10-02 | 77.750 | 78.990 | 76.890 | 78.220 | 74.048 | 5,632,100 |
| 2024-10-01 | 79.990 | 80.330 | 76.780 | 77.490 | 73.357 | 6,934,400 |
| 2024-09-30 | 79.050 | 80.420 | 78.910 | 80.290 | 76.007 | 5,612,300 |
| 2024-09-27 | 80.860 | 81.640 | 80.250 | 80.590 | 76.291 | 6,496,100 |
| 2024-09-26 | 78.840 | 80.760 | 77.280 | 80.310 | 76.026 | 8,061,400 |
| 2024-09-25 | 76.670 | 77.170 | 75.870 | 76.110 | 72.050 | 6,082,300 |
| 2024-09-24 | 78.090 | 78.930 | 77.270 | 77.500 | 73.366 | 4,434,200 |
| 2024-09-23 | 76.520 | 77.330 | 76.320 | 77.060 | 72.950 | 4,909,200 |
| 2024-09-20 | 77.260 | 77.580 | 75.810 | 77.010 | 72.902 | 14,159,500 |
| 2024-09-19 | 79.480 | 80.650 | 77.890 | 78.830 | 74.625 | 12,211,800 |
| 2024-09-18 | 77.640 | 78.350 | 76.120 | 76.360 | 72.287 | 9,378,900 |
| 2024-09-17 | 78.250 | 78.850 | 76.320 | 77.000 | 72.893 | 4,735,800 |
| 2024-09-16 | 76.810 | 77.480 | 75.890 | 77.000 | 72.893 | 3,831,800 |
| 2024-09-13 | 76.890 | 78.000 | 76.750 | 77.620 | 73.480 | 3,444,700 |
| 2024-09-12 | 77.300 | 77.300 | 75.420 | 76.080 | 72.022 | 3,351,000 |
| 2024-09-11 | 75.190 | 77.640 | 73.600 | 77.450 | 73.319 | 6,678,900 |
| 2024-09-10 | 75.120 | 75.320 | 73.150 | 75.190 | 71.179 | 4,748,200 |
| 2024-09-09 | 74.950 | 75.700 | 74.210 | 75.410 | 71.388 | 5,323,600 |
| 2024-09-06 | 76.750 | 76.830 | 73.690 | 74.090 | 70.138 | 9,621,600 |
| 2024-09-05 | 75.810 | 77.440 | 75.430 | 76.750 | 72.656 | 4,137,200 |
| 2024-09-04 | 75.390 | 77.620 | 75.110 | 76.890 | 72.789 | 5,875,700 |
| 2024-09-03 | 80.270 | 80.420 | 76.140 | 76.400 | 72.325 | 9,559,100 |
| 2024-08-30 | 82.490 | 82.590 | 81.090 | 82.160 | 77.778 | 4,872,800 |
| 2024-08-29 | 80.210 | 82.650 | 80.000 | 80.980 | 76.661 | 4,421,900 |
| 2024-08-28 | 81.010 | 81.300 | 78.800 | 79.400 | 75.165 | 4,785,500 |
| 2024-08-27 | 80.120 | 80.990 | 79.030 | 80.940 | 76.623 | 3,369,800 |
| 2024-08-26 | 81.480 | 81.860 | 79.980 | 80.300 | 76.017 | 5,543,200 |
| 2024-08-23 | 81.500 | 82.560 | 80.460 | 81.790 | 77.427 | 4,242,600 |
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.