|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 3,903,000 | 34.78 | 35.95 | 34.66 | 35.44 | 00:00:00 | | 2007-03-06 | 3,257,700 | 36.71 | 36.99 | 36.17 | 36.35 | 00:00:00 | | 2007-03-07 | 2,011,100 | 36.20 | 36.60 | 35.91 | 36.25 | 00:00:00 | | 2007-03-08 | 1,675,100 | 36.60 | 36.89 | 36.35 | 36.69 | 00:00:00 | | 2007-03-09 | 2,660,700 | 36.88 | 37.01 | 36.57 | 36.96 | 00:00:00 | | 2007-03-12 | 1,649,500 | 37.01 | 37.08 | 36.72 | 37.00 | 00:00:00 | | 2007-03-13 | 2,252,800 | 36.80 | 37.00 | 36.47 | 36.53 | 00:00:00 | | 2007-03-14 | 2,609,500 | 36.63 | 36.71 | 35.85 | 36.56 | 00:00:00 | | 2007-03-15 | 1,799,500 | 36.65 | 36.93 | 36.44 | 36.75 | 00:00:00 | | 2007-03-16 | 2,141,100 | 36.72 | 36.88 | 36.36 | 36.44 | 00:00:00 | | 2007-03-19 | 1,787,400 | 36.67 | 36.77 | 35.99 | 36.06 | 00:00:00 | | 2007-03-20 | 1,666,200 | 36.19 | 36.44 | 35.97 | 36.16 | 00:00:00 | | 2007-03-21 | 2,212,300 | 36.34 | 36.93 | 35.95 | 36.91 | 00:00:00 | | 2007-03-22 | 1,458,900 | 36.92 | 37.06 | 36.39 | 36.70 | 00:00:00 | | 2007-03-23 | 1,378,900 | 36.87 | 36.96 | 36.51 | 36.51 | 00:00:00 | | 2007-03-26 | 1,327,300 | 36.65 | 36.84 | 36.18 | 36.63 | 00:00:00 | | 2007-03-27 | 940,000 | 36.56 | 36.57 | 36.28 | 36.31 | 00:00:00 | | 2007-03-28 | 1,109,800 | 36.34 | 36.34 | 35.85 | 35.91 | 00:00:00 | | 2007-03-29 | 1,952,900 | 35.92 | 36.08 | 34.99 | 35.35 | 00:00:00 | | 2007-03-30 | 2,171,800 | 35.40 | 35.73 | 35.08 | 35.53 | 00:00:00 | | 2007-04-02 | 1,182,800 | 35.50 | 35.74 | 35.14 | 35.47 | 00:00:00 | | 2007-04-03 | 1,686,900 | 35.60 | 35.85 | 35.45 | 35.59 | 00:00:00 | | 2007-04-04 | 1,405,000 | 35.73 | 35.81 | 35.30 | 35.70 | 00:00:00 | | 2007-04-05 | 1,302,700 | 35.62 | 36.31 | 35.52 | 36.31 | 00:00:00 | | 2007-04-09 | 1,497,300 | 36.32 | 36.39 | 35.68 | 36.15 | 00:00:00 | | 2007-04-10 | 1,979,200 | 36.05 | 36.77 | 36.05 | 36.76 | 00:00:00 | | 2007-04-11 | 2,632,200 | 36.68 | 36.76 | 36.12 | 36.47 | 00:00:00 | | 2007-04-12 | 1,518,900 | 36.37 | 37.02 | 36.30 | 36.92 | 00:00:00 | | 2007-04-13 | 1,725,500 | 37.00 | 37.03 | 36.66 | 36.90 | 00:00:00 | | 2007-04-16 | 1,186,900 | 36.96 | 37.58 | 36.88 | 37.36 | 00:00:00 | | 2007-04-17 | 1,412,000 | 37.28 | 37.55 | 36.84 | 36.93 | 00:00:00 | | 2007-04-18 | 2,790,900 | 37.02 | 37.80 | 36.92 | 37.03 | 00:00:00 | | 2007-04-19 | 1,720,500 | 36.79 | 37.59 | 36.53 | 37.36 | 00:00:00 | | 2007-04-20 | 1,271,200 | 37.76 | 37.88 | 37.16 | 37.45 | 00:00:00 | | 2007-04-23 | 1,596,700 | 37.35 | 37.66 | 37.07 | 37.57 | 00:00:00 | | 2007-04-24 | 2,793,400 | 37.90 | 38.15 | 37.42 | 37.88 | 00:00:00 | | 2007-04-25 | 1,516,500 | 38.00 | 38.44 | 37.54 | 38.38 | 00:00:00 | | 2007-04-26 | 2,590,800 | 38.64 | 38.81 | 38.20 | 38.75 | 00:00:00 | | 2007-04-27 | 4,905,800 | 39.00 | 42.46 | 39.00 | 41.36 | 00:00:00 | | 2007-04-30 | 3,707,900 | 40.26 | 41.00 | 40.25 | 40.34 | 00:00:00 | | 2007-05-01 | 2,965,100 | 40.27 | 40.65 | 40.14 | 40.62 | 00:00:00 | | 2007-05-02 | 2,287,900 | 40.50 | 41.30 | 40.46 | 41.00 | 00:00:00 | | 2007-05-03 | 1,770,400 | 40.90 | 41.15 | 40.64 | 40.92 | 00:00:00 | | 2007-05-04 | 1,425,000 | 41.19 | 41.35 | 40.86 | 41.10 | 00:00:00 | | 2007-05-07 | 1,326,900 | 40.96 | 41.38 | 40.62 | 40.95 | 00:00:00 | | 2007-05-08 | 1,735,800 | 40.75 | 40.85 | 40.23 | 40.67 | 00:00:00 | | 2007-05-09 | 2,096,300 | 40.50 | 41.08 | 40.36 | 40.98 | 00:00:00 | | 2007-05-10 | 1,654,200 | 40.91 | 41.12 | 40.14 | 40.41 | 00:00:00 | | 2007-05-11 | 1,210,400 | 40.64 | 40.94 | 40.19 | 40.76 | 00:00:00 | | 2007-05-14 | 1,662,800 | 40.88 | 40.98 | 40.04 | 40.13 | 00:00:00 | | 2007-05-15 | 1,540,500 | 40.25 | 40.63 | 39.82 | 39.91 | 00:00:00 | | 2007-05-16 | 1,438,500 | 39.91 | 40.41 | 39.59 | 40.39 | 00:00:00 | | 2007-05-17 | 1,229,000 | 40.23 | 40.42 | 40.04 | 40.09 | 00:00:00 | | 2007-05-18 | 2,321,700 | 40.28 | 40.82 | 40.25 | 40.64 | 00:00:00 | | 2007-05-21 | 1,622,800 | 40.62 | 40.65 | 40.22 | 40.45 | 00:00:00 | | 2007-05-22 | 1,435,400 | 40.31 | 40.60 | 40.04 | 40.38 | 00:00:00 | | 2007-05-23 | 1,936,900 | 40.30 | 40.35 | 39.75 | 39.86 | 00:00:00 | | 2007-05-24 | 2,424,200 | 39.98 | 40.05 | 38.99 | 39.19 | 00:00:00 | | 2007-05-25 | 917,300 | 39.13 | 39.50 | 39.06 | 39.22 | 00:00:00 | | 2007-05-29 | 1,401,300 | 39.18 | 40.00 | 39.18 | 39.95 | 00:00:00 | | 2007-05-30 | 2,080,300 | 39.90 | 39.94 | 39.26 | 39.92 | 00:00:00 | | 2007-05-31 | 2,285,900 | 40.14 | 40.60 | 39.80 | 40.58 | 00:00:00 | | 2007-06-01 | 1,627,800 | 40.68 | 41.45 | 40.51 | 41.05 | 00:00:00 | | 2007-06-04 | 1,361,200 | 40.76 | 41.36 | 40.76 | 41.06 | 00:00:00 | | 2007-06-05 | 1,419,400 | 41.00 | 41.10 | 40.05 | 40.34 | 00:00:00 | | 2007-06-06 | 1,306,800 | 40.26 | 40.53 | 39.90 | 40.05 | 00:00:00 | | 2007-06-07 | 1,654,800 | 39.80 | 40.14 | 39.40 | 39.42 | 00:00:00 | | 2007-06-08 | 1,962,700 | 39.50 | 40.59 | 39.46 | 40.49 | 00:00:00 | | 2007-06-11 | 1,499,100 | 40.60 | 40.82 | 40.24 | 40.60 | 00:00:00 | | 2007-06-12 | 1,590,200 | 40.27 | 40.78 | 40.10 | 40.55 | 00:00:00 | | 2007-06-13 | 2,335,600 | 40.74 | 41.51 | 40.63 | 41.32 | 00:00:00 | | 2007-06-14 | 2,000,600 | 41.46 | 42.12 | 41.42 | 41.78 | 00:00:00 | | 2007-06-15 | 2,369,800 | 42.21 | 42.24 | 41.72 | 42.06 | 00:00:00 | | 2007-06-18 | 1,393,400 | 42.04 | 42.11 | 41.63 | 41.65 | 00:00:00 | | 2007-06-19 | 10,829,300 | 38.60 | 39.15 | 37.60 | 37.91 | 00:00:00 | | 2007-06-20 | 5,000,800 | 37.83 | 38.05 | 37.22 | 37.47 | 00:00:00 | | 2007-06-21 | 4,125,400 | 37.54 | 38.64 | 37.34 | 38.45 | 00:00:00 | | 2007-06-22 | 2,879,100 | 38.47 | 38.47 | 37.66 | 37.80 | 00:00:00 | | 2007-06-25 | 3,126,400 | 38.14 | 38.22 | 37.38 | 37.50 | 00:00:00 | | 2007-06-26 | 2,762,100 | 37.51 | 37.70 | 36.94 | 37.29 | 00:00:00 | | 2007-06-27 | 3,190,000 | 37.20 | 37.82 | 37.13 | 37.73 | 00:00:00 | | 2007-06-28 | 2,682,900 | 37.55 | 37.59 | 36.96 | 37.17 | 00:00:00 | | 2007-06-29 | 2,739,400 | 37.38 | 37.41 | 36.67 | 37.04 | 00:00:00 | | 2007-07-02 | 2,327,400 | 37.29 | 37.62 | 37.14 | 37.46 | 00:00:00 | | 2007-07-03 | 911,700 | 37.55 | 37.55 | 37.11 | 37.31 | 00:00:00 | | 2007-07-05 | 1,864,400 | 37.44 | 37.69 | 36.97 | 37.64 | 00:00:00 | | 2007-07-06 | 1,325,700 | 37.80 | 37.80 | 37.41 | 37.80 | 00:00:00 | | 2007-07-09 | 1,983,200 | 37.84 | 37.86 | 37.38 | 37.65 | 00:00:00 | | 2007-07-10 | 2,052,000 | 37.55 | 37.75 | 37.34 | 37.57 | 00:00:00 | | 2007-07-11 | 1,774,900 | 37.51 | 37.96 | 37.51 | 37.95 | 00:00:00 | | 2007-07-12 | 1,813,400 | 38.04 | 38.64 | 37.93 | 38.64 | 00:00:00 | | 2007-07-13 | 2,113,000 | 38.64 | 38.64 | 37.77 | 38.06 | 00:00:00 | | 2007-07-16 | 1,892,800 | 38.10 | 38.20 | 37.78 | 38.06 | 00:00:00 | | 2007-07-17 | 1,778,900 | 38.20 | 38.59 | 38.10 | 38.45 | 00:00:00 | | 2007-07-18 | 4,102,200 | 38.37 | 38.37 | 37.71 | 38.03 | 00:00:00 | | 2007-07-19 | 2,570,000 | 38.14 | 38.39 | 37.81 | 38.15 | 00:00:00 | | 2007-07-20 | 2,200,700 | 38.20 | 38.20 | 37.63 | 37.75 | 00:00:00 | | 2007-07-23 | 1,270,800 | 38.02 | 38.15 | 37.71 | 37.80 | 00:00:00 | | 2007-07-24 | 2,199,200 | 37.65 | 37.83 | 37.26 | 37.40 | 00:00:00 | | 2007-07-25 | 1,728,100 | 37.47 | 37.78 | 37.20 | 37.42 | 00:00:00 | | 2007-07-26 | 2,905,600 | 36.97 | 37.32 | 36.31 | 37.17 | 00:00:00 | | 2007-07-27 | 4,628,000 | 36.26 | 37.43 | 35.89 | 37.03 | 00:00:00 | | 2007-07-30 | 2,940,200 | 36.97 | 37.64 | 36.85 | 37.27 | 00:00:00 | | 2007-07-31 | 3,430,600 | 37.67 | 37.67 | 36.25 | 36.31 | 00:00:00 | | 2007-08-01 | 3,626,800 | 36.31 | 37.41 | 36.00 | 37.23 | 00:00:00 | | 2007-08-02 | 3,938,400 | 37.04 | 37.94 | 37.02 | 37.70 | 00:00:00 | | 2007-08-03 | 6,182,600 | 37.76 | 37.76 | 36.76 | 36.78 | 00:00:00 | | 2007-08-06 | 3,834,900 | 37.04 | 37.53 | 36.73 | 37.06 | 00:00:00 | | 2007-08-07 | 3,721,200 | 36.42 | 37.83 | 36.37 | 37.44 | 00:00:00 | | 2007-08-08 | 3,762,700 | 37.89 | 38.71 | 37.80 | 38.53 | 00:00:00 | | 2007-08-09 | 5,704,500 | 38.45 | 41.37 | 38.21 | 39.53 | 00:00:00 | | 2007-08-10 | 3,315,700 | 39.21 | 40.06 | 38.25 | 38.83 | 00:00:00 | | 2007-08-13 | 3,052,400 | 38.84 | 39.19 | 37.63 | 37.95 | 00:00:00 | | 2007-08-14 | 2,285,000 | 38.18 | 38.41 | 37.31 | 37.39 | 00:00:00 | | 2007-08-15 | 2,702,300 | 37.36 | 38.11 | 37.13 | 37.25 | 00:00:00 | | 2007-08-16 | 3,487,700 | 37.10 | 37.65 | 36.53 | 36.94 | 00:00:00 | | 2007-08-17 | 2,345,800 | 37.07 | 38.02 | 36.58 | 37.84 | 00:00:00 | | 2007-08-20 | 1,583,400 | 37.96 | 38.16 | 37.50 | 38.00 | 00:00:00 | | 2007-08-21 | 1,346,800 | 37.70 | 38.25 | 37.61 | 38.01 | 00:00:00 | | 2007-08-22 | 1,961,100 | 38.21 | 38.24 | 37.10 | 37.54 | 00:00:00 | | 2007-08-23 | 1,484,800 | 37.57 | 37.61 | 36.85 | 37.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
