|
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 | 2006-09-08 | 2,375,200 | 32.94 | 33.24 | 32.66 | 32.99 | 00:00:00 | 2006-09-11 | 1,864,600 | 32.90 | 34.23 | 32.80 | 33.95 | 00:00:00 | 2006-09-12 | 1,708,800 | 33.97 | 35.00 | 33.88 | 34.80 | 00:00:00 | 2006-09-13 | 1,414,000 | 34.92 | 35.00 | 34.46 | 34.88 | 00:00:00 | 2006-09-14 | 1,863,300 | 34.66 | 35.15 | 34.49 | 34.61 | 00:00:00 | 2006-09-15 | 4,593,300 | 34.81 | 34.94 | 33.38 | 33.85 | 00:00:00 | 2006-09-18 | 2,564,500 | 33.75 | 34.39 | 33.63 | 34.13 | 00:00:00 | 2006-09-19 | 2,142,600 | 34.18 | 34.18 | 33.43 | 33.60 | 00:00:00 | 2006-09-20 | 6,518,100 | 32.88 | 33.10 | 32.29 | 32.46 | 00:00:00 | 2006-09-21 | 5,010,100 | 32.61 | 32.83 | 31.26 | 31.55 | 00:00:00 | 2006-09-22 | 3,263,600 | 31.52 | 31.64 | 30.99 | 31.18 | 00:00:00 | 2006-09-25 | 3,143,300 | 31.20 | 31.89 | 31.16 | 31.79 | 00:00:00 | 2006-09-26 | 2,458,000 | 31.82 | 32.43 | 31.64 | 32.34 | 00:00:00 | 2006-09-27 | 3,369,400 | 32.18 | 32.74 | 32.16 | 32.32 | 00:00:00 | 2006-09-28 | 2,429,200 | 32.19 | 33.04 | 31.81 | 32.95 | 00:00:00 | 2006-09-29 | 2,044,200 | 32.91 | 33.02 | 32.37 | 32.42 | 00:00:00 | 2006-10-02 | 2,400,100 | 32.56 | 32.58 | 31.84 | 31.97 | 00:00:00 | 2006-10-03 | 2,055,000 | 31.95 | 32.11 | 31.17 | 31.93 | 00:00:00 | 2006-10-04 | 2,293,400 | 31.72 | 32.48 | 31.54 | 32.24 | 00:00:00 | 2006-10-05 | 1,660,900 | 32.33 | 32.62 | 31.90 | 32.62 | 00:00:00 | 2006-10-06 | 2,029,200 | 32.46 | 32.81 | 32.25 | 32.55 | 00:00:00 | 2006-10-09 | 1,972,900 | 32.43 | 33.00 | 32.32 | 32.48 | 00:00:00 | 2006-10-10 | 5,059,600 | 32.18 | 32.18 | 31.22 | 31.72 | 00:00:00 | 2006-10-11 | 2,628,300 | 31.85 | 32.63 | 31.55 | 32.32 | 00:00:00 | 2006-10-12 | 2,789,100 | 32.21 | 32.40 | 31.52 | 32.38 | 00:00:00 | 2006-10-13 | 2,338,200 | 32.32 | 33.32 | 32.18 | 33.25 | 00:00:00 | 2006-10-16 | 2,216,300 | 33.31 | 33.75 | 33.03 | 33.52 | 00:00:00 | 2006-10-17 | 1,815,600 | 33.25 | 33.36 | 32.42 | 32.99 | 00:00:00 | 2006-10-18 | 3,646,700 | 33.17 | 33.26 | 31.57 | 31.80 | 00:00:00 | 2006-10-19 | 1,993,200 | 31.81 | 32.44 | 31.51 | 31.94 | 00:00:00 | 2006-10-20 | 1,690,400 | 31.82 | 32.24 | 31.68 | 32.03 | 00:00:00 | 2006-10-23 | 2,443,800 | 32.05 | 32.82 | 31.96 | 32.06 | 00:00:00 | 2006-10-24 | 2,058,700 | 31.98 | 32.03 | 31.25 | 31.40 | 00:00:00 | 2006-10-25 | 4,027,100 | 31.26 | 31.98 | 31.07 | 31.56 | 00:00:00 | 2006-10-26 | 8,512,400 | 31.80 | 34.05 | 31.80 | 33.71 | 00:00:00 | 2006-10-27 | 4,378,600 | 33.51 | 33.75 | 32.38 | 32.41 | 00:00:00 | 2006-10-30 | 1,749,500 | 32.32 | 33.22 | 32.31 | 32.88 | 00:00:00 | 2006-10-31 | 1,654,700 | 33.17 | 33.18 | 32.73 | 32.93 | 00:00:00 | 2006-11-01 | 1,854,100 | 33.17 | 33.44 | 32.05 | 32.23 | 00:00:00 | 2006-11-02 | 1,613,600 | 32.02 | 32.51 | 31.82 | 31.82 | 00:00:00 | 2006-11-03 | 1,821,300 | 32.00 | 32.31 | 31.81 | 32.07 | 00:00:00 | 2006-11-06 | 1,980,700 | 32.34 | 33.10 | 32.12 | 32.65 | 00:00:00 | 2006-11-07 | 1,912,500 | 32.55 | 33.50 | 32.48 | 33.01 | 00:00:00 | 2006-11-08 | 1,635,400 | 32.73 | 33.40 | 32.51 | 33.20 | 00:00:00 | 2006-11-09 | 2,037,800 | 33.23 | 33.36 | 32.66 | 32.73 | 00:00:00 | 2006-11-10 | 1,212,100 | 32.88 | 33.34 | 32.52 | 33.30 | 00:00:00 | 2006-11-13 | 2,341,900 | 33.20 | 34.01 | 33.20 | 34.01 | 00:00:00 | 2006-11-14 | 2,144,300 | 33.99 | 34.83 | 33.68 | 34.83 | 00:00:00 | 2006-11-15 | 2,758,500 | 34.84 | 35.28 | 34.52 | 34.78 | 00:00:00 | 2006-11-16 | 1,589,500 | 34.80 | 35.00 | 34.30 | 34.73 | 00:00:00 | 2006-11-17 | 1,465,900 | 34.70 | 34.83 | 34.28 | 34.65 | 00:00:00 | 2006-11-20 | 1,393,900 | 34.45 | 35.07 | 34.37 | 34.80 | 00:00:00 | 2006-11-21 | 1,782,200 | 34.86 | 35.00 | 34.26 | 34.50 | 00:00:00 | 2006-11-22 | 1,132,100 | 34.49 | 34.65 | 34.10 | 34.63 | 00:00:00 | 2006-11-24 | 480,200 | 34.41 | 34.71 | 34.19 | 34.63 | 00:00:00 | 2006-11-27 | 1,681,800 | 34.63 | 34.67 | 33.55 | 33.70 | 00:00:00 | 2006-11-28 | 1,819,300 | 33.70 | 34.29 | 33.63 | 34.26 | 00:00:00 | 2006-11-29 | 2,294,200 | 34.46 | 34.50 | 33.36 | 33.91 | 00:00:00 | 2006-11-30 | 2,547,700 | 33.94 | 34.50 | 33.35 | 34.09 | 00:00:00 | 2006-12-01 | 1,749,200 | 34.39 | 34.43 | 33.52 | 34.14 | 00:00:00 | 2006-12-04 | 1,867,300 | 34.27 | 34.75 | 33.70 | 34.39 | 00:00:00 | 2006-12-05 | 1,160,500 | 34.43 | 34.66 | 34.10 | 34.43 | 00:00:00 | 2006-12-06 | 1,261,000 | 34.28 | 34.29 | 33.79 | 34.03 | 00:00:00 | 2006-12-07 | 1,851,200 | 34.30 | 34.40 | 33.60 | 33.83 | 00:00:00 | 2006-12-08 | 1,781,800 | 33.79 | 34.46 | 33.31 | 34.13 | 00:00:00 | 2006-12-11 | 1,306,700 | 33.90 | 34.17 | 33.66 | 33.83 | 00:00:00 | 2006-12-12 | 1,330,800 | 33.97 | 34.00 | 33.44 | 33.87 | 00:00:00 | 2006-12-13 | 1,085,900 | 34.16 | 34.18 | 33.50 | 33.54 | 00:00:00 | 2006-12-14 | 1,226,800 | 33.65 | 34.40 | 33.51 | 33.91 | 00:00:00 | 2006-12-15 | 2,168,700 | 34.05 | 34.55 | 33.83 | 34.19 | 00:00:00 | 2006-12-18 | 1,621,800 | 34.20 | 34.33 | 33.35 | 33.49 | 00:00:00 | 2006-12-19 | 1,707,600 | 33.50 | 33.50 | 33.17 | 33.29 | 00:00:00 | 2006-12-20 | 1,105,300 | 33.47 | 33.99 | 33.32 | 33.60 | 00:00:00 | 2006-12-21 | 1,208,000 | 33.57 | 33.92 | 33.16 | 33.37 | 00:00:00 | 2006-12-22 | 1,567,800 | 33.58 | 33.77 | 32.73 | 32.73 | 00:00:00 | 2006-12-26 | 785,700 | 32.77 | 33.23 | 32.76 | 33.12 | 00:00:00 | 2006-12-27 | 1,205,900 | 33.36 | 33.64 | 33.01 | 33.01 | 00:00:00 | 2006-12-28 | 1,104,300 | 33.00 | 33.08 | 32.77 | 32.81 | 00:00:00 | 2006-12-29 | 1,190,200 | 32.84 | 33.23 | 32.63 | 32.70 | 00:00:00 | 2007-01-03 | 2,278,100 | 33.04 | 34.07 | 32.68 | 33.21 | 00:00:00 | 2007-01-04 | 1,718,600 | 33.28 | 33.89 | 32.87 | 33.72 | 00:00:00 | 2007-01-05 | 2,010,900 | 33.88 | 33.92 | 33.10 | 33.53 | 00:00:00 | 2007-01-08 | 2,249,800 | 33.65 | 34.45 | 33.56 | 34.03 | 00:00:00 | 2007-01-09 | 2,263,800 | 34.00 | 34.86 | 33.97 | 34.60 | 00:00:00 | 2007-01-10 | 1,597,500 | 34.34 | 35.29 | 34.15 | 35.15 | 00:00:00 | 2007-01-11 | 2,715,700 | 35.30 | 36.20 | 35.21 | 35.87 | 00:00:00 | 2007-01-12 | 1,699,300 | 35.76 | 36.14 | 35.51 | 35.86 | 00:00:00 | 2007-01-16 | 2,437,000 | 35.89 | 36.09 | 35.36 | 35.97 | 00:00:00 | 2007-01-17 | 2,175,300 | 35.50 | 36.03 | 35.45 | 35.79 | 00:00:00 | 2007-01-18 | 3,585,800 | 35.75 | 35.99 | 34.63 | 34.65 | 00:00:00 | 2007-01-19 | 2,616,900 | 34.55 | 35.15 | 34.44 | 34.83 | 00:00:00 | 2007-01-22 | 3,198,400 | 34.75 | 34.99 | 34.09 | 34.46 | 00:00:00 | 2007-01-23 | 1,742,700 | 34.50 | 35.22 | 34.33 | 34.64 | 00:00:00 | 2007-01-24 | 1,911,100 | 34.72 | 35.28 | 34.69 | 35.16 | 00:00:00 | 2007-01-25 | 1,869,500 | 35.09 | 35.55 | 34.66 | 34.89 | 00:00:00 | 2007-01-26 | 2,117,300 | 34.78 | 35.57 | 34.63 | 35.08 | 00:00:00 | 2007-01-29 | 1,456,600 | 34.94 | 35.23 | 34.70 | 34.99 | 00:00:00 | 2007-01-30 | 1,782,600 | 35.25 | 35.28 | 34.57 | 34.60 | 00:00:00 | 2007-01-31 | 3,014,300 | 34.50 | 34.92 | 34.26 | 34.76 | 00:00:00 | 2007-02-01 | 3,748,400 | 35.39 | 36.18 | 35.25 | 35.80 | 00:00:00 | 2007-02-02 | 3,862,400 | 35.57 | 35.90 | 35.26 | 35.58 | 00:00:00 | 2007-02-05 | 2,877,000 | 34.98 | 35.55 | 34.80 | 35.18 | 00:00:00 | 2007-02-06 | 2,150,000 | 35.21 | 35.34 | 34.69 | 35.13 | 00:00:00 | 2007-02-07 | 1,762,300 | 35.37 | 35.91 | 35.05 | 35.70 | 00:00:00 | 2007-02-08 | 1,954,500 | 35.83 | 35.85 | 35.50 | 35.65 | 00:00:00 | 2007-02-09 | 2,590,600 | 36.02 | 36.33 | 35.36 | 35.41 | 00:00:00 | 2007-02-12 | 1,593,200 | 35.75 | 35.81 | 34.94 | 35.30 | 00:00:00 | 2007-02-13 | 1,569,700 | 35.50 | 35.82 | 35.12 | 35.50 | 00:00:00 | 2007-02-14 | 2,218,900 | 35.73 | 36.40 | 35.62 | 36.19 | 00:00:00 | 2007-02-15 | 1,261,500 | 36.14 | 36.32 | 35.89 | 36.10 | 00:00:00 | 2007-02-16 | 981,100 | 36.21 | 36.21 | 35.81 | 36.02 | 00:00:00 | 2007-02-20 | 1,357,900 | 35.87 | 36.30 | 35.53 | 36.25 | 00:00:00 | 2007-02-21 | 1,601,600 | 36.16 | 36.16 | 35.72 | 36.04 | 00:00:00 | 2007-02-22 | 3,261,500 | 36.50 | 37.41 | 36.41 | 37.25 | 00:00:00 | 2007-02-23 | 2,612,900 | 37.37 | 37.76 | 37.16 | 37.49 | 00:00:00 | 2007-02-26 | 1,531,400 | 37.63 | 37.71 | 37.05 | 37.18 | 00:00:00 | 2007-02-27 | 2,814,000 | 36.97 | 37.00 | 36.01 | 36.05 | 00:00:00 | 2007-02-28 | 2,629,700 | 35.79 | 36.46 | 35.50 | 35.60 | 00:00:00 | 2007-03-01 | 3,121,200 | 34.90 | 35.76 | 34.87 | 35.36 | 00:00:00 | 2007-03-02 | 2,509,200 | 35.25 | 35.82 | 35.13 | 35.17 | 00:00:00 | 2007-03-05 | 3,903,000 | 34.78 | 35.95 | 34.66 | 35.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|