|
 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 | | 2004-10-13 | 2,452,100 | 28.08 | 28.56 | 27.71 | 27.89 | 00:00:00 | | 2004-10-14 | 1,754,900 | 27.80 | 27.92 | 27.07 | 27.38 | 00:00:00 | | 2004-10-15 | 2,251,500 | 27.33 | 28.00 | 27.10 | 27.65 | 00:00:00 | | 2004-10-18 | 1,894,200 | 27.64 | 28.08 | 27.13 | 28.02 | 00:00:00 | | 2004-10-19 | 2,979,300 | 28.45 | 29.36 | 28.03 | 28.15 | 00:00:00 | | 2004-10-20 | 2,340,000 | 28.20 | 29.10 | 27.81 | 28.68 | 00:00:00 | | 2004-10-21 | 4,231,900 | 28.90 | 30.90 | 28.70 | 30.46 | 00:00:00 | | 2004-10-22 | 3,434,600 | 30.18 | 30.26 | 28.74 | 28.80 | 00:00:00 | | 2004-10-25 | 3,178,800 | 28.47 | 29.67 | 28.37 | 29.21 | 00:00:00 | | 2004-10-26 | 2,142,500 | 29.25 | 29.30 | 28.64 | 29.07 | 00:00:00 | | 2004-10-27 | 3,413,500 | 28.90 | 30.49 | 28.87 | 30.45 | 00:00:00 | | 2004-10-28 | 2,533,400 | 30.02 | 30.99 | 30.01 | 30.63 | 00:00:00 | | 2004-10-29 | 2,080,500 | 30.26 | 30.80 | 29.84 | 30.25 | 00:00:00 | | 2004-11-01 | 2,390,400 | 30.33 | 30.50 | 29.71 | 29.97 | 00:00:00 | | 2004-11-02 | 2,567,000 | 29.77 | 30.02 | 29.38 | 29.70 | 00:00:00 | | 2004-11-03 | 3,201,400 | 30.44 | 30.70 | 29.63 | 29.96 | 00:00:00 | | 2004-11-04 | 1,697,500 | 29.61 | 30.56 | 29.46 | 30.34 | 00:00:00 | | 2004-11-05 | 2,106,100 | 30.83 | 30.94 | 29.99 | 30.31 | 00:00:00 | | 2004-11-08 | 1,746,200 | 30.45 | 30.46 | 29.85 | 30.04 | 00:00:00 | | 2004-11-09 | 2,000,500 | 30.03 | 30.09 | 29.50 | 29.67 | 00:00:00 | | 2004-11-10 | 2,469,600 | 29.51 | 29.62 | 28.61 | 28.75 | 00:00:00 | | 2004-11-11 | 1,919,500 | 29.19 | 29.20 | 28.85 | 28.89 | 00:00:00 | | 2004-11-12 | 2,722,300 | 28.88 | 29.07 | 28.52 | 28.80 | 00:00:00 | | 2004-11-15 | 2,934,700 | 28.53 | 29.10 | 28.50 | 28.76 | 00:00:00 | | 2004-11-16 | 2,306,100 | 28.80 | 28.95 | 28.40 | 28.54 | 00:00:00 | | 2004-11-17 | 2,183,100 | 29.07 | 29.66 | 28.91 | 29.26 | 00:00:00 | | 2004-11-18 | 1,537,000 | 29.29 | 29.29 | 28.79 | 29.29 | 00:00:00 | | 2004-11-19 | 2,476,800 | 29.32 | 29.35 | 28.37 | 28.53 | 00:00:00 | | 2004-11-22 | 1,255,600 | 28.33 | 28.84 | 28.33 | 28.65 | 00:00:00 | | 2004-11-23 | 1,285,300 | 28.35 | 28.87 | 28.02 | 28.34 | 00:00:00 | | 2004-11-24 | 1,371,500 | 28.56 | 28.77 | 28.26 | 28.61 | 00:00:00 | | 2004-11-26 | 328,200 | 28.70 | 28.72 | 28.31 | 28.33 | 00:00:00 | | 2004-11-29 | 2,258,400 | 28.60 | 28.85 | 28.02 | 28.34 | 00:00:00 | | 2004-11-30 | 2,258,400 | 28.37 | 28.55 | 27.67 | 28.18 | 00:00:00 | | 2004-12-01 | 8,575,000 | 27.00 | 27.57 | 26.23 | 27.51 | 00:00:00 | | 2004-12-02 | 3,752,200 | 27.77 | 28.75 | 27.65 | 27.72 | 00:00:00 | | 2004-12-03 | 3,055,400 | 28.18 | 28.70 | 27.97 | 28.02 | 00:00:00 | | 2004-12-06 | 1,433,900 | 27.90 | 28.08 | 27.52 | 27.93 | 00:00:00 | | 2004-12-07 | 2,341,800 | 28.00 | 28.00 | 26.94 | 26.95 | 00:00:00 | | 2004-12-08 | 3,373,700 | 27.19 | 27.19 | 26.10 | 26.64 | 00:00:00 | | 2004-12-09 | 6,045,500 | 26.06 | 26.28 | 25.53 | 26.13 | 00:00:00 | | 2004-12-10 | 1,587,100 | 26.00 | 26.26 | 25.82 | 26.06 | 00:00:00 | | 2004-12-13 | 3,299,000 | 26.09 | 26.59 | 26.08 | 26.52 | 00:00:00 | | 2004-12-14 | 1,982,000 | 26.13 | 26.89 | 26.13 | 26.77 | 00:00:00 | | 2004-12-15 | 1,852,300 | 27.13 | 27.17 | 26.52 | 27.00 | 00:00:00 | | 2004-12-16 | 2,299,600 | 26.88 | 27.02 | 26.22 | 26.48 | 00:00:00 | | 2004-12-17 | 1,704,500 | 26.75 | 26.84 | 26.00 | 26.05 | 00:00:00 | | 2004-12-20 | 1,171,000 | 26.28 | 26.44 | 25.88 | 26.03 | 00:00:00 | | 2004-12-21 | 1,731,500 | 26.10 | 26.60 | 26.02 | 26.41 | 00:00:00 | | 2004-12-22 | 1,501,200 | 26.22 | 26.55 | 26.13 | 26.37 | 00:00:00 | | 2004-12-23 | 1,258,500 | 26.39 | 26.41 | 25.91 | 26.05 | 00:00:00 | | 2004-12-27 | 1,351,700 | 26.06 | 26.24 | 25.67 | 26.04 | 00:00:00 | | 2004-12-28 | 971,300 | 25.91 | 26.26 | 25.82 | 26.18 | 00:00:00 | | 2004-12-29 | 818,100 | 26.16 | 26.43 | 26.15 | 26.42 | 00:00:00 | | 2004-12-30 | 1,010,500 | 26.23 | 26.58 | 26.21 | 26.30 | 00:00:00 | | 2004-12-31 | 1,377,100 | 26.22 | 26.66 | 26.21 | 26.59 | 00:00:00 | | 2005-01-03 | 2,332,900 | 26.65 | 26.79 | 25.74 | 26.00 | 00:00:00 | | 2005-01-04 | 2,681,400 | 26.15 | 26.19 | 25.20 | 25.55 | 00:00:00 | | 2005-01-05 | 3,260,600 | 25.42 | 25.66 | 24.67 | 24.77 | 00:00:00 | | 2005-01-06 | 2,451,800 | 24.92 | 25.01 | 24.48 | 24.48 | 00:00:00 | | 2005-01-07 | 1,772,600 | 24.50 | 24.91 | 24.23 | 24.53 | 00:00:00 | | 2005-01-10 | 2,989,100 | 24.50 | 24.75 | 24.06 | 24.52 | 00:00:00 | | 2005-01-11 | 1,636,000 | 24.40 | 24.53 | 24.11 | 24.28 | 00:00:00 | | 2005-01-12 | 1,903,400 | 24.62 | 24.82 | 24.11 | 24.47 | 00:00:00 | | 2005-01-13 | 2,507,600 | 24.51 | 24.74 | 24.22 | 24.41 | 00:00:00 | | 2005-01-14 | 3,266,300 | 24.55 | 26.16 | 24.54 | 25.18 | 00:00:00 | | 2005-01-18 | 1,596,600 | 24.85 | 25.35 | 24.82 | 25.19 | 00:00:00 | | 2005-01-19 | 1,480,800 | 25.20 | 25.33 | 24.75 | 24.91 | 00:00:00 | | 2005-01-20 | 2,601,400 | 24.80 | 25.42 | 24.76 | 24.87 | 00:00:00 | | 2005-01-21 | 2,616,700 | 25.00 | 25.29 | 24.81 | 24.93 | 00:00:00 | | 2005-01-24 | 2,970,400 | 24.94 | 25.13 | 24.64 | 24.86 | 00:00:00 | | 2005-01-25 | 3,799,200 | 25.01 | 26.17 | 25.00 | 25.51 | 00:00:00 | | 2005-01-26 | 3,354,600 | 26.34 | 26.36 | 25.47 | 25.86 | 00:00:00 | | 2005-01-27 | 2,329,500 | 25.80 | 26.53 | 25.54 | 26.35 | 00:00:00 | | 2005-01-28 | 2,111,000 | 26.29 | 26.54 | 25.43 | 25.86 | 00:00:00 | | 2005-01-31 | 1,326,700 | 26.11 | 26.32 | 25.86 | 26.05 | 00:00:00 | | 2005-02-01 | 2,287,900 | 25.97 | 26.22 | 25.84 | 26.18 | 00:00:00 | | 2005-02-02 | 2,723,900 | 26.29 | 26.87 | 26.20 | 26.77 | 00:00:00 | | 2005-02-03 | 2,117,100 | 27.28 | 27.36 | 26.20 | 26.51 | 00:00:00 | | 2005-02-04 | 1,825,300 | 26.65 | 27.80 | 26.51 | 27.79 | 00:00:00 | | 2005-02-07 | 1,857,500 | 27.72 | 27.95 | 27.26 | 27.42 | 00:00:00 | | 2005-02-08 | 1,816,000 | 27.44 | 28.13 | 27.33 | 27.90 | 00:00:00 | | 2005-02-09 | 2,782,400 | 27.75 | 27.86 | 27.05 | 27.09 | 00:00:00 | | 2005-02-10 | 1,625,600 | 27.32 | 27.60 | 27.09 | 27.50 | 00:00:00 | | 2005-02-11 | 2,265,100 | 27.50 | 28.74 | 27.35 | 28.34 | 00:00:00 | | 2005-02-14 | 894,600 | 28.34 | 28.49 | 27.95 | 28.21 | 00:00:00 | | 2005-02-15 | 1,840,900 | 28.16 | 28.92 | 28.04 | 28.43 | 00:00:00 | | 2005-02-16 | 1,641,300 | 28.29 | 28.43 | 27.85 | 28.26 | 00:00:00 | | 2005-02-17 | 1,279,200 | 28.15 | 28.36 | 27.20 | 27.30 | 00:00:00 | | 2005-02-18 | 1,637,100 | 27.32 | 27.43 | 26.77 | 26.79 | 00:00:00 | | 2005-02-22 | 2,259,100 | 26.65 | 27.12 | 26.36 | 26.52 | 00:00:00 | | 2005-02-23 | 1,958,400 | 26.90 | 27.00 | 26.19 | 26.56 | 00:00:00 | | 2005-02-24 | 2,431,100 | 26.55 | 27.63 | 26.50 | 27.63 | 00:00:00 | | 2005-02-25 | 1,911,400 | 27.47 | 28.33 | 27.47 | 28.12 | 00:00:00 | | 2005-02-28 | 2,633,100 | 28.17 | 28.37 | 27.29 | 27.46 | 00:00:00 | | 2005-03-01 | 1,780,000 | 27.64 | 28.55 | 27.63 | 28.43 | 00:00:00 | | 2005-03-02 | 2,028,000 | 28.08 | 28.75 | 27.86 | 28.12 | 00:00:00 | | 2005-03-03 | 2,106,000 | 28.06 | 28.27 | 27.11 | 27.96 | 00:00:00 | | 2005-03-04 | 3,623,300 | 28.15 | 28.73 | 28.00 | 28.18 | 00:00:00 | | 2005-03-07 | 1,958,500 | 28.19 | 28.75 | 28.01 | 28.49 | 00:00:00 | | 2005-03-08 | 2,480,300 | 28.58 | 28.75 | 27.71 | 27.82 | 00:00:00 | | 2005-03-09 | 2,751,500 | 27.73 | 28.24 | 27.33 | 27.44 | 00:00:00 | | 2005-03-10 | 1,480,500 | 27.36 | 27.68 | 26.85 | 27.47 | 00:00:00 | | 2005-03-11 | 1,714,600 | 27.47 | 27.78 | 26.85 | 27.21 | 00:00:00 | | 2005-03-14 | 807,500 | 27.13 | 27.56 | 26.98 | 27.29 | 00:00:00 | | 2005-03-15 | 1,121,300 | 27.35 | 27.45 | 26.63 | 26.65 | 00:00:00 | | 2005-03-16 | 2,212,000 | 26.44 | 26.55 | 25.96 | 26.01 | 00:00:00 | | 2005-03-17 | 1,444,100 | 25.95 | 26.17 | 25.70 | 25.71 | 00:00:00 | | 2005-03-18 | 2,228,100 | 25.92 | 26.16 | 25.70 | 25.89 | 00:00:00 | | 2005-03-21 | 1,249,400 | 25.86 | 26.03 | 25.44 | 25.64 | 00:00:00 | | 2005-03-22 | 2,453,000 | 25.69 | 26.06 | 25.16 | 25.38 | 00:00:00 | | 2005-03-23 | 2,059,300 | 25.94 | 26.03 | 25.50 | 25.50 | 00:00:00 | | 2005-03-24 | 1,548,500 | 25.75 | 25.91 | 25.52 | 25.52 | 00:00:00 | | 2005-03-28 | 1,382,500 | 25.57 | 25.87 | 25.51 | 25.52 | 00:00:00 | | 2005-03-29 | 2,269,000 | 25.50 | 26.06 | 25.23 | 25.65 | 00:00:00 | | 2005-03-30 | 1,425,900 | 25.69 | 26.42 | 25.65 | 26.41 | 00:00:00 | | 2005-03-31 | 1,452,400 | 26.39 | 26.40 | 25.79 | 26.01 | 00:00:00 | | 2005-04-01 | 2,638,600 | 26.23 | 26.25 | 25.09 | 25.29 | 00:00:00 | | 2005-04-04 | 1,893,000 | 25.13 | 25.45 | 24.91 | 25.02 | 00:00:00 | | 2005-04-05 | 1,940,400 | 25.15 | 25.24 | 24.78 | 25.08 | 00:00:00 | | 2005-04-06 | 1,448,400 | 25.30 | 25.35 | 24.70 | 24.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
