|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 1,153,100 | 29.05 | 29.23 | 28.73 | 28.93 | 00:00:00 | 2005-09-27 | 2,084,900 | 29.00 | 29.05 | 28.05 | 28.53 | 00:00:00 | 2005-09-28 | 1,123,600 | 28.60 | 29.00 | 28.33 | 28.52 | 00:00:00 | 2005-09-29 | 1,565,300 | 28.43 | 29.87 | 28.36 | 29.63 | 00:00:00 | 2005-09-30 | 1,420,300 | 29.69 | 30.29 | 29.61 | 30.12 | 00:00:00 | 2005-10-03 | 1,470,600 | 30.19 | 30.45 | 29.98 | 30.04 | 00:00:00 | 2005-10-04 | 1,318,400 | 29.98 | 30.09 | 29.37 | 29.46 | 00:00:00 | 2005-10-05 | 1,209,400 | 29.35 | 29.52 | 28.98 | 29.04 | 00:00:00 | 2005-10-06 | 2,560,500 | 29.06 | 29.14 | 28.10 | 28.36 | 00:00:00 | 2005-10-07 | 1,524,500 | 28.51 | 28.75 | 28.28 | 28.35 | 00:00:00 | 2005-10-10 | 2,180,200 | 28.18 | 28.25 | 27.58 | 27.85 | 00:00:00 | 2005-10-11 | 2,233,800 | 28.00 | 28.00 | 27.23 | 27.30 | 00:00:00 | 2005-10-12 | 2,940,900 | 27.26 | 27.91 | 26.97 | 27.73 | 00:00:00 | 2005-10-13 | 1,991,900 | 27.64 | 28.19 | 27.39 | 28.09 | 00:00:00 | 2005-10-14 | 1,351,900 | 28.03 | 28.24 | 27.71 | 28.01 | 00:00:00 | 2005-10-17 | 1,642,300 | 27.90 | 28.39 | 27.89 | 28.14 | 00:00:00 | 2005-10-18 | 1,451,600 | 28.12 | 28.22 | 27.97 | 28.00 | 00:00:00 | 2005-10-19 | 2,126,400 | 27.83 | 28.39 | 27.70 | 28.31 | 00:00:00 | 2005-10-20 | 3,684,200 | 28.48 | 29.06 | 28.33 | 28.61 | 00:00:00 | 2005-10-21 | 4,677,600 | 29.92 | 30.36 | 29.52 | 29.70 | 00:00:00 | 2005-10-24 | 1,637,500 | 29.69 | 29.99 | 29.51 | 29.95 | 00:00:00 | 2005-10-25 | 1,546,400 | 29.95 | 30.00 | 29.42 | 29.77 | 00:00:00 | 2005-10-26 | 1,488,800 | 29.60 | 30.05 | 29.43 | 29.99 | 00:00:00 | 2005-10-27 | 2,115,700 | 29.97 | 29.98 | 29.53 | 29.79 | 00:00:00 | 2005-10-28 | 2,135,700 | 29.93 | 30.48 | 29.28 | 30.47 | 00:00:00 | 2005-10-31 | 2,671,200 | 30.49 | 30.68 | 30.10 | 30.15 | 00:00:00 | 2005-11-01 | 2,223,500 | 30.00 | 30.00 | 29.35 | 29.37 | 00:00:00 | 2005-11-02 | 3,143,100 | 29.31 | 30.01 | 29.30 | 29.76 | 00:00:00 | 2005-11-03 | 2,030,500 | 30.00 | 30.76 | 29.92 | 30.60 | 00:00:00 | 2005-11-04 | 1,071,800 | 30.67 | 30.80 | 30.23 | 30.56 | 00:00:00 | 2005-11-07 | 1,252,700 | 30.60 | 31.20 | 30.48 | 31.07 | 00:00:00 | 2005-11-08 | 1,232,300 | 31.03 | 31.18 | 30.70 | 30.81 | 00:00:00 | 2005-11-09 | 1,664,200 | 30.92 | 31.55 | 30.64 | 31.49 | 00:00:00 | 2005-11-10 | 1,754,900 | 31.50 | 31.74 | 31.25 | 31.52 | 00:00:00 | 2005-11-11 | 1,772,800 | 31.45 | 31.50 | 30.79 | 30.91 | 00:00:00 | 2005-11-14 | 1,472,800 | 30.93 | 31.05 | 30.74 | 31.00 | 00:00:00 | 2005-11-15 | 1,648,000 | 31.00 | 31.08 | 30.77 | 30.92 | 00:00:00 | 2005-11-16 | 1,640,400 | 30.88 | 31.00 | 30.46 | 30.56 | 00:00:00 | 2005-11-17 | 1,460,500 | 30.70 | 31.05 | 30.53 | 31.03 | 00:00:00 | 2005-11-18 | 2,346,500 | 31.36 | 32.25 | 31.17 | 32.23 | 00:00:00 | 2005-11-21 | 1,962,100 | 31.90 | 32.77 | 31.90 | 32.77 | 00:00:00 | 2005-11-22 | 2,880,800 | 32.66 | 33.83 | 32.54 | 33.19 | 00:00:00 | 2005-11-23 | 2,363,900 | 32.40 | 33.00 | 32.36 | 32.65 | 00:00:00 | 2005-11-25 | 425,000 | 32.55 | 32.79 | 32.52 | 32.75 | 00:00:00 | 2005-11-28 | 1,246,900 | 32.85 | 32.85 | 32.03 | 32.08 | 00:00:00 | 2005-11-29 | 804,200 | 32.11 | 32.63 | 32.05 | 32.14 | 00:00:00 | 2005-11-30 | 3,620,600 | 32.82 | 33.95 | 32.78 | 33.37 | 00:00:00 | 2005-12-01 | 3,079,600 | 33.42 | 34.64 | 33.39 | 34.64 | 00:00:00 | 2005-12-02 | 2,357,800 | 34.47 | 34.98 | 34.04 | 34.19 | 00:00:00 | 2005-12-05 | 968,600 | 34.00 | 34.10 | 33.36 | 33.64 | 00:00:00 | 2005-12-06 | 1,631,000 | 33.81 | 34.20 | 33.50 | 33.66 | 00:00:00 | 2005-12-07 | 1,456,900 | 33.69 | 33.95 | 33.19 | 33.37 | 00:00:00 | 2005-12-08 | 1,658,100 | 33.44 | 33.84 | 32.78 | 32.94 | 00:00:00 | 2005-12-09 | 1,368,100 | 33.05 | 33.60 | 32.50 | 33.46 | 00:00:00 | 2005-12-12 | 949,900 | 33.54 | 33.94 | 33.06 | 33.44 | 00:00:00 | 2005-12-13 | 1,022,100 | 33.48 | 33.89 | 33.00 | 33.48 | 00:00:00 | 2005-12-14 | 1,047,800 | 33.37 | 33.86 | 33.16 | 33.21 | 00:00:00 | 2005-12-15 | 1,681,800 | 33.37 | 33.46 | 32.94 | 33.00 | 00:00:00 | 2005-12-16 | 2,391,100 | 33.06 | 33.23 | 32.30 | 32.41 | 00:00:00 | 2005-12-19 | 1,283,700 | 32.42 | 32.64 | 31.41 | 31.48 | 00:00:00 | 2005-12-20 | 1,247,000 | 31.58 | 32.29 | 31.49 | 31.91 | 00:00:00 | 2005-12-21 | 1,092,300 | 32.09 | 32.49 | 31.85 | 32.13 | 00:00:00 | 2005-12-22 | 654,300 | 32.13 | 32.54 | 32.12 | 32.47 | 00:00:00 | 2005-12-23 | 953,700 | 32.45 | 33.14 | 32.45 | 32.97 | 00:00:00 | 2005-12-27 | 939,300 | 33.08 | 33.51 | 32.74 | 32.75 | 00:00:00 | 2005-12-28 | 642,100 | 32.92 | 33.07 | 32.45 | 32.82 | 00:00:00 | 2005-12-29 | 1,061,000 | 32.79 | 32.83 | 32.38 | 32.51 | 00:00:00 | 2005-12-30 | 900,700 | 32.33 | 32.40 | 32.00 | 32.15 | 00:00:00 | 2006-01-03 | 2,201,800 | 32.06 | 32.29 | 31.32 | 32.13 | 00:00:00 | 2006-01-04 | 1,579,900 | 32.05 | 32.75 | 31.81 | 32.32 | 00:00:00 | 2006-01-05 | 1,038,400 | 32.39 | 33.00 | 32.35 | 32.94 | 00:00:00 | 2006-01-06 | 1,574,600 | 33.09 | 33.87 | 32.75 | 33.87 | 00:00:00 | 2006-01-09 | 1,528,700 | 33.88 | 34.33 | 33.75 | 33.92 | 00:00:00 | 2006-01-10 | 977,300 | 33.92 | 34.11 | 33.59 | 34.05 | 00:00:00 | 2006-01-11 | 1,415,600 | 34.20 | 34.87 | 34.03 | 34.58 | 00:00:00 | 2006-01-12 | 1,292,400 | 34.62 | 34.94 | 34.45 | 34.67 | 00:00:00 | 2006-01-13 | 1,293,900 | 34.78 | 34.93 | 33.65 | 34.03 | 00:00:00 | 2006-01-17 | 1,254,600 | 34.11 | 34.31 | 33.54 | 34.09 | 00:00:00 | 2006-01-18 | 1,514,900 | 33.84 | 34.46 | 33.84 | 34.43 | 00:00:00 | 2006-01-19 | 3,595,900 | 34.55 | 36.15 | 34.41 | 36.13 | 00:00:00 | 2006-01-20 | 4,314,000 | 35.50 | 35.59 | 34.29 | 34.98 | 00:00:00 | 2006-01-23 | 2,213,800 | 34.89 | 35.40 | 34.25 | 35.20 | 00:00:00 | 2006-01-24 | 3,299,900 | 35.15 | 35.90 | 35.07 | 35.84 | 00:00:00 | 2006-01-25 | 2,542,800 | 35.88 | 36.14 | 35.34 | 36.08 | 00:00:00 | 2006-01-26 | 2,859,900 | 36.50 | 37.39 | 35.86 | 37.34 | 00:00:00 | 2006-01-27 | 2,630,200 | 37.33 | 38.16 | 36.40 | 36.90 | 00:00:00 | 2006-01-30 | 1,956,300 | 37.10 | 37.76 | 36.72 | 37.51 | 00:00:00 | 2006-01-31 | 3,855,200 | 37.36 | 37.68 | 36.96 | 37.51 | 00:00:00 | 2006-02-01 | 2,107,500 | 37.37 | 37.78 | 37.01 | 37.74 | 00:00:00 | 2006-02-02 | 1,617,000 | 37.38 | 37.86 | 36.75 | 37.00 | 00:00:00 | 2006-02-03 | 1,575,900 | 37.08 | 37.54 | 36.40 | 36.62 | 00:00:00 | 2006-02-06 | 1,488,400 | 36.89 | 37.45 | 36.41 | 37.06 | 00:00:00 | 2006-02-07 | 1,648,200 | 36.94 | 37.27 | 36.26 | 36.77 | 00:00:00 | 2006-02-08 | 1,546,900 | 36.98 | 37.00 | 36.48 | 36.69 | 00:00:00 | 2006-02-09 | 1,385,200 | 36.65 | 36.99 | 36.08 | 36.10 | 00:00:00 | 2006-02-10 | 1,331,000 | 36.06 | 36.25 | 35.28 | 36.13 | 00:00:00 | 2006-02-13 | 958,600 | 35.93 | 36.35 | 35.46 | 35.64 | 00:00:00 | 2006-02-14 | 1,310,700 | 35.65 | 36.23 | 35.63 | 36.12 | 00:00:00 | 2006-02-15 | 957,300 | 36.00 | 36.60 | 35.83 | 36.08 | 00:00:00 | 2006-02-16 | 1,154,400 | 36.17 | 36.99 | 36.12 | 36.60 | 00:00:00 | 2006-02-17 | 1,160,500 | 36.68 | 36.84 | 36.38 | 36.71 | 00:00:00 | 2006-02-21 | 1,521,400 | 36.70 | 36.83 | 35.91 | 36.40 | 00:00:00 | 2006-02-22 | 2,200,000 | 36.34 | 36.82 | 35.84 | 36.62 | 00:00:00 | 2006-02-23 | 1,564,800 | 36.50 | 36.61 | 35.78 | 35.87 | 00:00:00 | 2006-02-24 | 1,583,100 | 36.04 | 36.05 | 35.32 | 35.53 | 00:00:00 | 2006-02-27 | 1,615,900 | 35.74 | 35.75 | 35.24 | 35.57 | 00:00:00 | 2006-02-28 | 1,515,700 | 35.43 | 35.65 | 35.05 | 35.20 | 00:00:00 | 2006-03-01 | 1,100,100 | 35.29 | 36.40 | 35.24 | 36.10 | 00:00:00 | 2006-03-02 | 1,310,400 | 35.85 | 36.52 | 35.77 | 36.52 | 00:00:00 | 2006-03-03 | 1,377,600 | 36.36 | 37.13 | 36.15 | 36.62 | 00:00:00 | 2006-03-06 | 914,100 | 36.67 | 36.75 | 35.84 | 36.09 | 00:00:00 | 2006-03-07 | 2,193,300 | 36.21 | 36.40 | 35.40 | 35.78 | 00:00:00 | 2006-03-08 | 2,095,600 | 35.23 | 35.76 | 35.11 | 35.48 | 00:00:00 | 2006-03-09 | 1,926,900 | 35.45 | 36.11 | 35.14 | 35.25 | 00:00:00 | 2006-03-10 | 1,685,700 | 35.19 | 35.35 | 34.57 | 34.88 | 00:00:00 | 2006-03-13 | 1,265,600 | 34.90 | 34.93 | 34.56 | 34.63 | 00:00:00 | 2006-03-14 | 1,706,300 | 34.73 | 35.50 | 34.58 | 35.26 | 00:00:00 | 2006-03-15 | 1,877,600 | 35.33 | 35.79 | 35.22 | 35.76 | 00:00:00 | 2006-03-16 | 1,459,600 | 36.06 | 36.09 | 34.80 | 34.82 | 00:00:00 | 2006-03-17 | 2,628,500 | 35.00 | 35.01 | 34.31 | 34.61 | 00:00:00 | 2006-03-20 | 1,526,500 | 34.73 | 35.06 | 34.49 | 35.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|