|
 Microchip Technol - [Ticker: MCHP] |     | | Last Trade | 76.20 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.56 (+0.98%) | Open | 76.86 | | High | 77.12 | Low | 75.45 | | Volume | 425,325 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 93.17 x 300 - 93.19 x 300 | | Former Close | 77.76 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MCHP quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 3,020,200 | 27.58 | 28.58 | 26.97 | 28.33 | 00:00:00 | | 2004-04-23 | 12,174,100 | 30.36 | 33.07 | 30.00 | 32.63 | 00:00:00 | | 2004-04-26 | 4,133,800 | 32.00 | 32.40 | 30.90 | 31.26 | 00:00:00 | | 2004-04-27 | 3,197,800 | 31.35 | 31.90 | 30.20 | 30.44 | 00:00:00 | | 2004-04-28 | 3,719,300 | 30.27 | 30.57 | 29.38 | 29.47 | 00:00:00 | | 2004-04-29 | 3,190,500 | 29.61 | 29.83 | 28.44 | 28.90 | 00:00:00 | | 2004-04-30 | 3,009,900 | 28.92 | 29.31 | 27.91 | 28.04 | 00:00:00 | | 2004-05-03 | 3,454,200 | 28.35 | 28.89 | 27.21 | 27.87 | 00:00:00 | | 2004-05-04 | 5,025,600 | 27.88 | 29.41 | 27.88 | 28.95 | 00:00:00 | | 2004-05-05 | 4,837,400 | 28.99 | 30.50 | 28.05 | 30.30 | 00:00:00 | | 2004-05-06 | 4,324,100 | 29.82 | 30.68 | 29.66 | 30.44 | 00:00:00 | | 2004-05-07 | 5,335,700 | 30.40 | 31.89 | 30.16 | 30.67 | 00:00:00 | | 2004-05-10 | 4,079,000 | 30.33 | 30.89 | 29.89 | 30.18 | 00:00:00 | | 2004-05-11 | 3,737,000 | 30.50 | 30.50 | 29.89 | 30.37 | 00:00:00 | | 2004-05-12 | 3,503,000 | 30.10 | 30.15 | 29.02 | 29.74 | 00:00:00 | | 2004-05-13 | 3,674,100 | 29.52 | 29.65 | 28.73 | 29.21 | 00:00:00 | | 2004-05-14 | 1,976,200 | 29.11 | 29.40 | 28.51 | 28.67 | 00:00:00 | | 2004-05-17 | 2,042,600 | 28.26 | 28.97 | 27.96 | 28.46 | 00:00:00 | | 2004-05-18 | 1,965,000 | 28.91 | 29.33 | 28.61 | 29.16 | 00:00:00 | | 2004-05-19 | 4,488,300 | 29.63 | 31.05 | 29.53 | 30.15 | 00:00:00 | | 2004-05-20 | 2,999,800 | 30.35 | 30.35 | 29.50 | 29.63 | 00:00:00 | | 2004-05-21 | 1,875,200 | 30.12 | 30.37 | 29.77 | 30.17 | 00:00:00 | | 2004-05-24 | 2,452,800 | 30.53 | 30.70 | 29.75 | 29.95 | 00:00:00 | | 2004-05-25 | 4,456,500 | 29.95 | 30.93 | 29.38 | 30.79 | 00:00:00 | | 2004-05-26 | 3,175,900 | 31.26 | 31.48 | 30.73 | 31.17 | 00:00:00 | | 2004-05-27 | 3,421,400 | 31.36 | 31.84 | 31.26 | 31.79 | 00:00:00 | | 2004-05-28 | 2,330,700 | 31.49 | 31.78 | 31.13 | 31.65 | 00:00:00 | | 2004-06-01 | 1,695,800 | 31.32 | 31.75 | 31.22 | 31.67 | 00:00:00 | | 2004-06-02 | 3,023,700 | 31.52 | 31.72 | 30.06 | 30.12 | 00:00:00 | | 2004-06-03 | 2,692,900 | 29.94 | 30.09 | 29.22 | 29.35 | 00:00:00 | | 2004-06-04 | 2,699,000 | 29.96 | 30.33 | 29.74 | 29.83 | 00:00:00 | | 2004-06-07 | 2,388,600 | 30.00 | 30.97 | 29.94 | 30.86 | 00:00:00 | | 2004-06-08 | 2,222,500 | 30.58 | 31.25 | 30.56 | 30.99 | 00:00:00 | | 2004-06-09 | 3,073,900 | 30.40 | 30.99 | 29.92 | 30.05 | 00:00:00 | | 2004-06-10 | 3,159,000 | 30.20 | 30.87 | 30.18 | 30.66 | 00:00:00 | | 2004-06-14 | 1,769,200 | 30.17 | 30.48 | 29.32 | 29.68 | 00:00:00 | | 2004-06-15 | 1,424,000 | 30.10 | 30.61 | 30.07 | 30.39 | 00:00:00 | | 2004-06-16 | 947,100 | 30.31 | 30.59 | 29.95 | 30.24 | 00:00:00 | | 2004-06-17 | 1,630,200 | 29.97 | 30.07 | 29.13 | 29.33 | 00:00:00 | | 2004-06-18 | 2,747,000 | 29.00 | 30.59 | 28.85 | 29.61 | 00:00:00 | | 2004-06-21 | 1,469,100 | 29.50 | 30.03 | 29.46 | 29.50 | 00:00:00 | | 2004-06-22 | 1,822,200 | 29.49 | 30.77 | 29.21 | 30.62 | 00:00:00 | | 2004-06-23 | 1,938,200 | 30.71 | 31.10 | 30.10 | 30.94 | 00:00:00 | | 2004-06-24 | 1,560,600 | 31.00 | 31.26 | 30.32 | 30.50 | 00:00:00 | | 2004-06-25 | 1,144,000 | 30.49 | 31.12 | 30.39 | 30.70 | 00:00:00 | | 2004-06-28 | 2,625,200 | 31.09 | 31.44 | 30.69 | 31.06 | 00:00:00 | | 2004-06-29 | 1,439,600 | 31.13 | 31.48 | 30.94 | 31.35 | 00:00:00 | | 2004-06-30 | 2,375,100 | 31.30 | 31.55 | 30.81 | 31.54 | 00:00:00 | | 2004-07-01 | 2,209,200 | 31.49 | 31.49 | 30.13 | 30.61 | 00:00:00 | | 2004-07-02 | 1,737,000 | 30.74 | 30.75 | 29.68 | 30.00 | 00:00:00 | | 2004-07-06 | 3,897,000 | 29.77 | 29.91 | 28.28 | 28.64 | 00:00:00 | | 2004-07-07 | 3,022,500 | 28.77 | 29.44 | 28.74 | 28.99 | 00:00:00 | | 2004-07-08 | 3,284,800 | 28.35 | 28.71 | 27.96 | 28.02 | 00:00:00 | | 2004-07-09 | 2,755,000 | 28.30 | 28.80 | 27.99 | 28.29 | 00:00:00 | | 2004-07-12 | 6,817,300 | 27.65 | 27.69 | 25.48 | 26.29 | 00:00:00 | | 2004-07-13 | 3,036,100 | 26.57 | 27.07 | 26.22 | 26.46 | 00:00:00 | | 2004-07-14 | 3,340,900 | 25.68 | 26.30 | 25.37 | 25.71 | 00:00:00 | | 2004-07-15 | 2,180,300 | 26.14 | 26.69 | 25.70 | 26.30 | 00:00:00 | | 2004-07-16 | 2,546,500 | 26.51 | 26.56 | 25.68 | 25.68 | 00:00:00 | | 2004-07-19 | 3,029,100 | 25.89 | 27.14 | 25.65 | 26.77 | 00:00:00 | | 2004-07-20 | 4,067,800 | 26.93 | 27.87 | 26.40 | 27.74 | 00:00:00 | | 2004-07-21 | 5,865,200 | 28.33 | 28.59 | 26.25 | 26.25 | 00:00:00 | | 2004-07-22 | 5,679,100 | 26.21 | 28.61 | 26.21 | 28.23 | 00:00:00 | | 2004-07-23 | 2,571,100 | 28.00 | 28.12 | 27.23 | 27.30 | 00:00:00 | | 2004-07-26 | 2,389,500 | 27.29 | 27.73 | 26.63 | 26.79 | 00:00:00 | | 2004-07-27 | 1,801,500 | 27.00 | 27.74 | 26.56 | 27.51 | 00:00:00 | | 2004-07-28 | 1,975,600 | 27.29 | 27.66 | 26.83 | 27.37 | 00:00:00 | | 2004-07-29 | 3,251,900 | 27.58 | 28.95 | 27.55 | 28.83 | 00:00:00 | | 2004-07-30 | 2,143,800 | 28.70 | 29.35 | 28.43 | 28.97 | 00:00:00 | | 2004-08-02 | 2,189,700 | 28.62 | 29.40 | 28.41 | 29.19 | 00:00:00 | | 2004-08-03 | 1,549,900 | 28.77 | 28.94 | 28.02 | 28.25 | 00:00:00 | | 2004-08-04 | 1,813,000 | 28.30 | 28.65 | 27.49 | 28.24 | 00:00:00 | | 2004-08-05 | 1,909,600 | 28.17 | 28.72 | 28.00 | 28.02 | 00:00:00 | | 2004-08-06 | 2,334,400 | 27.80 | 27.85 | 26.60 | 26.78 | 00:00:00 | | 2004-08-09 | 2,337,200 | 26.72 | 27.48 | 26.60 | 27.23 | 00:00:00 | | 2004-08-10 | 3,720,200 | 27.36 | 27.89 | 26.38 | 26.99 | 00:00:00 | | 2004-08-11 | 4,076,700 | 26.03 | 26.30 | 25.14 | 26.20 | 00:00:00 | | 2004-08-12 | 2,568,200 | 25.76 | 26.21 | 25.54 | 25.82 | 00:00:00 | | 2004-08-13 | 2,646,500 | 25.83 | 26.49 | 25.67 | 26.37 | 00:00:00 | | 2004-08-16 | 2,340,700 | 26.36 | 27.22 | 26.36 | 26.92 | 00:00:00 | | 2004-08-17 | 2,365,200 | 27.11 | 27.88 | 27.11 | 27.37 | 00:00:00 | | 2004-08-18 | 3,186,400 | 27.20 | 27.89 | 26.99 | 27.83 | 00:00:00 | | 2004-08-19 | 2,528,300 | 27.86 | 27.95 | 27.17 | 27.51 | 00:00:00 | | 2004-08-20 | 2,395,200 | 27.51 | 28.16 | 27.21 | 27.95 | 00:00:00 | | 2004-08-23 | 2,733,600 | 27.95 | 28.37 | 27.57 | 27.95 | 00:00:00 | | 2004-08-24 | 2,633,800 | 28.08 | 28.27 | 27.09 | 27.45 | 00:00:00 | | 2004-08-25 | 4,071,900 | 27.05 | 27.22 | 26.34 | 26.89 | 00:00:00 | | 2004-08-26 | 2,110,700 | 26.93 | 26.95 | 26.15 | 26.66 | 00:00:00 | | 2004-08-27 | 1,307,800 | 26.92 | 27.10 | 26.68 | 26.76 | 00:00:00 | | 2004-08-30 | 1,357,400 | 26.66 | 26.80 | 26.21 | 26.22 | 00:00:00 | | 2004-08-31 | 1,677,400 | 26.30 | 26.47 | 25.60 | 26.39 | 00:00:00 | | 2004-09-01 | 2,127,700 | 26.15 | 26.95 | 26.14 | 26.84 | 00:00:00 | | 2004-09-02 | 3,567,700 | 26.88 | 27.50 | 26.63 | 27.36 | 00:00:00 | | 2004-09-03 | 4,491,100 | 26.07 | 26.67 | 25.23 | 25.26 | 00:00:00 | | 2004-09-07 | 2,537,700 | 25.61 | 25.87 | 25.21 | 25.55 | 00:00:00 | | 2004-09-08 | 3,473,600 | 25.38 | 26.64 | 25.37 | 25.99 | 00:00:00 | | 2004-09-09 | 3,998,800 | 26.60 | 27.35 | 26.03 | 27.10 | 00:00:00 | | 2004-09-10 | 2,871,800 | 27.01 | 27.80 | 26.64 | 27.59 | 00:00:00 | | 2004-09-13 | 3,744,200 | 27.05 | 28.77 | 27.01 | 28.15 | 00:00:00 | | 2004-09-14 | 3,637,700 | 27.97 | 28.46 | 27.76 | 28.40 | 00:00:00 | | 2004-09-15 | 2,311,700 | 28.09 | 28.24 | 27.25 | 27.39 | 00:00:00 | | 2004-09-16 | 1,976,800 | 27.40 | 27.59 | 26.92 | 27.10 | 00:00:00 | | 2004-09-17 | 2,439,700 | 27.30 | 27.50 | 27.00 | 27.35 | 00:00:00 | | 2004-09-20 | 2,979,100 | 27.34 | 28.90 | 26.80 | 28.22 | 00:00:00 | | 2004-09-21 | 2,155,000 | 28.57 | 28.85 | 28.32 | 28.72 | 00:00:00 | | 2004-09-22 | 1,803,400 | 28.40 | 28.41 | 27.54 | 27.60 | 00:00:00 | | 2004-09-23 | 2,269,400 | 27.62 | 28.25 | 27.36 | 27.91 | 00:00:00 | | 2004-09-24 | 2,586,300 | 27.85 | 28.12 | 27.10 | 27.31 | 00:00:00 | | 2004-09-27 | 2,750,900 | 26.23 | 27.14 | 26.13 | 26.66 | 00:00:00 | | 2004-09-28 | 2,892,600 | 26.63 | 26.75 | 25.76 | 26.11 | 00:00:00 | | 2004-09-29 | 2,552,800 | 26.13 | 26.75 | 25.92 | 26.42 | 00:00:00 | | 2004-09-30 | 2,332,500 | 26.47 | 27.35 | 26.41 | 26.84 | 00:00:00 | | 2004-10-01 | 1,804,800 | 27.32 | 28.23 | 27.05 | 28.10 | 00:00:00 | | 2004-10-04 | 2,665,700 | 28.12 | 29.17 | 28.11 | 28.44 | 00:00:00 | | 2004-10-05 | 1,603,600 | 28.38 | 28.71 | 27.92 | 28.21 | 00:00:00 | | 2004-10-06 | 2,420,700 | 27.96 | 28.18 | 27.45 | 27.95 | 00:00:00 | | 2004-10-07 | 1,868,500 | 27.79 | 28.74 | 27.55 | 28.06 | 00:00:00 | | 2004-10-08 | 2,214,300 | 27.67 | 27.80 | 27.00 | 27.14 | 00:00:00 | | 2004-10-11 | 1,602,400 | 26.71 | 27.80 | 26.71 | 27.59 | 00:00:00 | | 2004-10-12 | 1,574,800 | 27.03 | 27.76 | 26.77 | 27.56 | 00:00:00 | | 2004-10-13 | 2,452,100 | 28.08 | 28.56 | 27.71 | 27.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
