|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,448,400 | 25.30 | 25.35 | 24.70 | 24.81 | 00:00:00 | | 2005-04-07 | 1,905,000 | 24.77 | 25.98 | 24.75 | 25.76 | 00:00:00 | | 2005-04-08 | 1,371,900 | 25.75 | 26.28 | 25.63 | 25.84 | 00:00:00 | | 2005-04-11 | 727,100 | 25.93 | 25.99 | 25.52 | 25.63 | 00:00:00 | | 2005-04-12 | 1,203,200 | 25.51 | 25.93 | 25.12 | 25.86 | 00:00:00 | | 2005-04-13 | 1,142,400 | 25.79 | 25.88 | 25.15 | 25.29 | 00:00:00 | | 2005-04-14 | 1,576,500 | 25.50 | 25.55 | 24.88 | 24.95 | 00:00:00 | | 2005-04-15 | 2,304,800 | 24.70 | 24.86 | 24.20 | 24.60 | 00:00:00 | | 2005-04-18 | 1,856,700 | 24.56 | 25.34 | 24.44 | 24.91 | 00:00:00 | | 2005-04-19 | 1,911,100 | 25.10 | 25.81 | 25.10 | 25.53 | 00:00:00 | | 2005-04-20 | 1,957,700 | 25.76 | 25.96 | 25.23 | 25.42 | 00:00:00 | | 2005-04-21 | 2,335,100 | 25.65 | 26.49 | 25.63 | 26.14 | 00:00:00 | | 2005-04-22 | 2,546,000 | 25.93 | 25.97 | 25.08 | 25.36 | 00:00:00 | | 2005-04-25 | 2,023,600 | 25.55 | 25.80 | 25.18 | 25.57 | 00:00:00 | | 2005-04-26 | 2,185,100 | 25.51 | 26.30 | 25.31 | 25.50 | 00:00:00 | | 2005-04-27 | 1,692,500 | 25.39 | 25.77 | 25.01 | 25.53 | 00:00:00 | | 2005-04-28 | 8,870,700 | 26.93 | 28.50 | 26.89 | 27.92 | 00:00:00 | | 2005-04-29 | 3,610,100 | 28.11 | 28.68 | 27.00 | 28.48 | 00:00:00 | | 2005-05-02 | 2,314,900 | 28.51 | 28.61 | 27.97 | 28.12 | 00:00:00 | | 2005-05-03 | 1,603,000 | 28.10 | 28.60 | 27.91 | 28.05 | 00:00:00 | | 2005-05-04 | 1,411,800 | 28.18 | 28.60 | 28.10 | 28.54 | 00:00:00 | | 2005-05-05 | 1,907,200 | 28.43 | 28.60 | 28.07 | 28.37 | 00:00:00 | | 2005-05-06 | 1,228,400 | 28.47 | 28.68 | 28.27 | 28.64 | 00:00:00 | | 2005-05-09 | 1,419,100 | 28.51 | 28.52 | 28.05 | 28.46 | 00:00:00 | | 2005-05-10 | 2,107,100 | 28.39 | 28.44 | 27.87 | 28.14 | 00:00:00 | | 2005-05-11 | 2,929,700 | 28.18 | 28.37 | 27.26 | 27.95 | 00:00:00 | | 2005-05-12 | 3,916,500 | 28.12 | 29.30 | 27.91 | 28.91 | 00:00:00 | | 2005-05-13 | 2,179,700 | 29.07 | 29.44 | 28.77 | 29.08 | 00:00:00 | | 2005-05-16 | 1,448,600 | 28.92 | 29.37 | 28.75 | 29.33 | 00:00:00 | | 2005-05-17 | 2,493,900 | 29.21 | 30.00 | 29.16 | 30.00 | 00:00:00 | | 2005-05-18 | 2,296,600 | 29.88 | 30.02 | 29.41 | 29.90 | 00:00:00 | | 2005-05-19 | 1,666,900 | 30.00 | 30.05 | 29.58 | 29.77 | 00:00:00 | | 2005-05-20 | 1,123,300 | 29.59 | 30.02 | 29.58 | 29.99 | 00:00:00 | | 2005-05-23 | 1,678,900 | 29.95 | 30.03 | 29.40 | 29.97 | 00:00:00 | | 2005-05-24 | 1,374,600 | 29.80 | 29.93 | 29.58 | 29.93 | 00:00:00 | | 2005-05-25 | 1,348,500 | 29.93 | 29.93 | 29.25 | 29.55 | 00:00:00 | | 2005-05-26 | 1,889,600 | 29.70 | 30.08 | 29.55 | 30.00 | 00:00:00 | | 2005-05-27 | 809,600 | 29.94 | 30.03 | 29.46 | 29.68 | 00:00:00 | | 2005-05-31 | 1,391,400 | 29.75 | 29.96 | 29.44 | 29.65 | 00:00:00 | | 2005-06-01 | 1,765,800 | 29.80 | 30.39 | 29.50 | 29.99 | 00:00:00 | | 2005-06-02 | 1,512,500 | 29.90 | 30.13 | 29.77 | 30.07 | 00:00:00 | | 2005-06-03 | 1,203,900 | 30.10 | 30.21 | 29.73 | 29.92 | 00:00:00 | | 2005-06-06 | 1,376,400 | 29.85 | 29.98 | 29.38 | 29.87 | 00:00:00 | | 2005-06-07 | 1,944,300 | 29.94 | 30.68 | 29.72 | 29.84 | 00:00:00 | | 2005-06-08 | 1,693,800 | 30.11 | 30.15 | 29.22 | 29.51 | 00:00:00 | | 2005-06-09 | 1,918,200 | 29.59 | 29.96 | 29.29 | 29.89 | 00:00:00 | | 2005-06-10 | 1,771,400 | 30.18 | 30.18 | 28.95 | 29.44 | 00:00:00 | | 2005-06-13 | 1,151,300 | 29.44 | 30.01 | 29.16 | 29.62 | 00:00:00 | | 2005-06-14 | 1,075,100 | 29.73 | 29.93 | 29.47 | 29.59 | 00:00:00 | | 2005-06-15 | 1,447,200 | 29.71 | 29.85 | 28.94 | 29.56 | 00:00:00 | | 2005-06-16 | 2,509,200 | 30.31 | 30.53 | 29.99 | 30.43 | 00:00:00 | | 2005-06-17 | 2,415,500 | 30.75 | 30.92 | 30.22 | 30.68 | 00:00:00 | | 2005-06-20 | 829,300 | 30.44 | 30.55 | 30.07 | 30.23 | 00:00:00 | | 2005-06-21 | 940,600 | 30.04 | 30.56 | 30.00 | 30.48 | 00:00:00 | | 2005-06-22 | 869,600 | 30.36 | 30.65 | 30.19 | 30.43 | 00:00:00 | | 2005-06-23 | 2,700,500 | 30.48 | 31.75 | 30.29 | 30.38 | 00:00:00 | | 2005-06-24 | 2,080,600 | 30.34 | 30.79 | 29.90 | 29.99 | 00:00:00 | | 2005-06-27 | 1,738,400 | 29.91 | 29.98 | 29.06 | 29.36 | 00:00:00 | | 2005-06-28 | 1,023,500 | 29.51 | 29.66 | 29.30 | 29.44 | 00:00:00 | | 2005-06-29 | 1,201,900 | 29.35 | 29.71 | 29.16 | 29.68 | 00:00:00 | | 2005-06-30 | 1,214,800 | 29.75 | 30.10 | 29.60 | 29.62 | 00:00:00 | | 2005-07-01 | 1,783,900 | 29.75 | 30.08 | 29.59 | 29.94 | 00:00:00 | | 2005-07-05 | 2,430,800 | 29.81 | 30.96 | 29.76 | 30.74 | 00:00:00 | | 2005-07-06 | 2,603,200 | 30.70 | 31.67 | 30.60 | 31.24 | 00:00:00 | | 2005-07-07 | 1,845,000 | 30.99 | 31.00 | 30.36 | 30.93 | 00:00:00 | | 2005-07-08 | 2,061,700 | 31.10 | 32.22 | 30.83 | 32.18 | 00:00:00 | | 2005-07-11 | 2,708,400 | 31.79 | 32.07 | 31.06 | 31.94 | 00:00:00 | | 2005-07-12 | 1,416,600 | 31.90 | 32.45 | 31.59 | 32.24 | 00:00:00 | | 2005-07-13 | 1,783,300 | 32.08 | 32.70 | 31.92 | 32.51 | 00:00:00 | | 2005-07-14 | 1,862,300 | 32.75 | 32.88 | 32.12 | 32.61 | 00:00:00 | | 2005-07-15 | 989,700 | 32.60 | 32.69 | 32.04 | 32.43 | 00:00:00 | | 2005-07-18 | 812,500 | 32.43 | 32.43 | 31.95 | 32.25 | 00:00:00 | | 2005-07-19 | 1,310,900 | 32.28 | 32.50 | 31.98 | 32.38 | 00:00:00 | | 2005-07-20 | 1,155,400 | 32.19 | 32.48 | 31.84 | 32.48 | 00:00:00 | | 2005-07-21 | 1,282,900 | 32.39 | 32.42 | 31.34 | 32.04 | 00:00:00 | | 2005-07-22 | 949,900 | 31.94 | 32.38 | 31.52 | 31.71 | 00:00:00 | | 2005-07-25 | 1,259,700 | 31.66 | 31.79 | 31.28 | 31.56 | 00:00:00 | | 2005-07-26 | 2,251,700 | 31.70 | 32.07 | 30.98 | 31.62 | 00:00:00 | | 2005-07-27 | 5,630,100 | 30.10 | 32.18 | 29.82 | 31.26 | 00:00:00 | | 2005-07-28 | 1,711,900 | 31.25 | 31.80 | 31.08 | 31.57 | 00:00:00 | | 2005-07-29 | 1,899,200 | 31.30 | 31.50 | 30.87 | 31.07 | 00:00:00 | | 2005-08-01 | 1,197,200 | 31.26 | 31.26 | 30.77 | 31.01 | 00:00:00 | | 2005-08-02 | 1,097,400 | 31.06 | 31.38 | 30.90 | 31.18 | 00:00:00 | | 2005-08-03 | 1,326,600 | 30.97 | 31.23 | 30.57 | 31.23 | 00:00:00 | | 2005-08-04 | 1,364,500 | 31.00 | 31.00 | 30.68 | 30.85 | 00:00:00 | | 2005-08-05 | 910,300 | 30.76 | 31.01 | 30.68 | 30.80 | 00:00:00 | | 2005-08-08 | 1,282,300 | 30.81 | 30.96 | 30.70 | 30.71 | 00:00:00 | | 2005-08-09 | 1,012,900 | 30.70 | 31.01 | 30.70 | 30.89 | 00:00:00 | | 2005-08-10 | 1,576,000 | 31.01 | 31.02 | 30.49 | 30.61 | 00:00:00 | | 2005-08-11 | 954,700 | 30.62 | 31.06 | 30.60 | 31.04 | 00:00:00 | | 2005-08-12 | 1,321,400 | 30.91 | 30.93 | 30.40 | 30.77 | 00:00:00 | | 2005-08-15 | 1,560,700 | 30.70 | 31.00 | 30.68 | 30.90 | 00:00:00 | | 2005-08-16 | 1,621,800 | 30.79 | 30.86 | 30.35 | 30.74 | 00:00:00 | | 2005-08-17 | 1,282,100 | 30.64 | 31.12 | 30.64 | 31.02 | 00:00:00 | | 2005-08-18 | 1,077,200 | 30.85 | 31.20 | 30.74 | 30.92 | 00:00:00 | | 2005-08-19 | 905,600 | 30.84 | 31.20 | 30.71 | 30.76 | 00:00:00 | | 2005-08-22 | 955,900 | 30.80 | 31.25 | 30.53 | 31.00 | 00:00:00 | | 2005-08-23 | 841,100 | 30.90 | 31.07 | 30.59 | 30.77 | 00:00:00 | | 2005-08-24 | 1,569,200 | 30.80 | 31.62 | 30.61 | 31.16 | 00:00:00 | | 2005-08-25 | 1,091,400 | 31.22 | 31.60 | 31.19 | 31.36 | 00:00:00 | | 2005-08-26 | 902,400 | 31.28 | 31.32 | 30.62 | 30.86 | 00:00:00 | | 2005-08-29 | 808,700 | 30.70 | 30.98 | 30.53 | 30.84 | 00:00:00 | | 2005-08-30 | 1,137,300 | 30.72 | 30.72 | 30.30 | 30.59 | 00:00:00 | | 2005-08-31 | 1,192,100 | 30.52 | 31.15 | 30.35 | 31.12 | 00:00:00 | | 2005-09-01 | 3,919,900 | 31.02 | 31.02 | 29.46 | 30.25 | 00:00:00 | | 2005-09-02 | 1,892,600 | 30.28 | 30.52 | 29.57 | 30.08 | 00:00:00 | | 2005-09-06 | 1,014,100 | 30.08 | 30.45 | 29.95 | 30.44 | 00:00:00 | | 2005-09-07 | 1,021,400 | 30.34 | 30.79 | 30.00 | 30.46 | 00:00:00 | | 2005-09-08 | 1,892,100 | 30.23 | 30.32 | 29.73 | 29.73 | 00:00:00 | | 2005-09-09 | 1,476,700 | 29.91 | 30.44 | 29.58 | 30.44 | 00:00:00 | | 2005-09-12 | 896,700 | 30.41 | 30.49 | 30.11 | 30.12 | 00:00:00 | | 2005-09-13 | 1,389,900 | 30.80 | 30.80 | 30.23 | 30.38 | 00:00:00 | | 2005-09-14 | 889,500 | 30.35 | 30.46 | 29.83 | 29.86 | 00:00:00 | | 2005-09-15 | 1,506,400 | 29.91 | 30.12 | 29.59 | 29.71 | 00:00:00 | | 2005-09-16 | 1,606,800 | 29.63 | 29.96 | 29.49 | 29.82 | 00:00:00 | | 2005-09-19 | 1,686,100 | 29.76 | 29.81 | 29.11 | 29.15 | 00:00:00 | | 2005-09-20 | 1,775,300 | 29.27 | 29.87 | 28.90 | 29.15 | 00:00:00 | | 2005-09-21 | 2,035,300 | 29.13 | 29.13 | 28.21 | 28.63 | 00:00:00 | | 2005-09-22 | 1,736,500 | 28.53 | 28.75 | 28.35 | 28.62 | 00:00:00 | | 2005-09-23 | 1,552,000 | 28.61 | 29.37 | 28.49 | 28.97 | 00:00:00 | | 2005-09-26 | 1,153,100 | 29.05 | 29.23 | 28.73 | 28.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
