|
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 | 2007-08-23 | 1,484,800 | 37.57 | 37.61 | 36.85 | 37.15 | 00:00:00 | 2007-08-24 | 1,343,900 | 37.05 | 37.29 | 36.98 | 37.20 | 00:00:00 | 2007-08-27 | 861,500 | 37.00 | 37.22 | 36.91 | 37.07 | 00:00:00 | 2007-08-28 | 1,325,600 | 36.97 | 37.23 | 36.61 | 36.82 | 00:00:00 | 2007-08-29 | 1,607,400 | 36.95 | 38.10 | 36.74 | 37.75 | 00:00:00 | 2007-08-30 | 1,654,000 | 37.73 | 38.26 | 37.44 | 37.50 | 00:00:00 | 2007-08-31 | 2,593,400 | 38.32 | 38.64 | 38.11 | 38.52 | 00:00:00 | 2007-09-04 | 1,974,800 | 38.50 | 39.30 | 38.40 | 39.08 | 00:00:00 | 2007-09-05 | 2,660,800 | 38.79 | 39.06 | 38.27 | 38.36 | 00:00:00 | 2007-09-06 | 30,896,900 | 38.59 | 38.95 | 38.30 | 38.59 | 00:00:00 | 2007-09-07 | 4,664,400 | 38.39 | 38.44 | 37.52 | 37.53 | 00:00:00 | 2007-09-10 | 2,167,600 | 37.71 | 37.99 | 37.27 | 37.56 | 00:00:00 | 2007-09-11 | 2,035,500 | 37.59 | 37.84 | 37.21 | 37.54 | 00:00:00 | 2007-09-12 | 1,620,500 | 37.38 | 37.40 | 36.85 | 36.98 | 00:00:00 | 2007-09-13 | 1,892,200 | 37.24 | 37.24 | 36.62 | 36.87 | 00:00:00 | 2007-09-14 | 1,989,300 | 36.84 | 37.10 | 36.65 | 36.84 | 00:00:00 | 2007-09-17 | 1,287,600 | 36.65 | 36.84 | 36.35 | 36.48 | 00:00:00 | 2007-09-18 | 2,825,300 | 36.77 | 37.21 | 36.50 | 36.82 | 00:00:00 | 2007-09-19 | 1,586,900 | 36.96 | 37.26 | 36.59 | 36.89 | 00:00:00 | 2007-09-20 | 1,569,500 | 37.12 | 37.12 | 36.57 | 36.74 | 00:00:00 | 2007-09-21 | 3,131,400 | 36.80 | 36.89 | 36.57 | 36.66 | 00:00:00 | 2007-09-24 | 1,760,000 | 36.66 | 36.74 | 36.18 | 36.50 | 00:00:00 | 2007-09-25 | 1,539,500 | 36.40 | 36.87 | 36.30 | 36.52 | 00:00:00 | 2007-09-26 | 1,287,500 | 36.70 | 37.15 | 36.58 | 36.83 | 00:00:00 | 2007-09-27 | 946,200 | 37.09 | 37.35 | 36.72 | 36.89 | 00:00:00 | 2007-09-28 | 1,619,000 | 37.00 | 37.03 | 36.28 | 36.32 | 00:00:00 | 2007-10-01 | 1,878,000 | 36.57 | 37.12 | 36.40 | 36.92 | 00:00:00 | 2007-10-02 | 1,287,500 | 36.83 | 37.14 | 36.81 | 36.84 | 00:00:00 | 2007-10-03 | 1,480,000 | 36.77 | 37.08 | 36.52 | 36.72 | 00:00:00 | 2007-10-04 | 1,069,300 | 36.67 | 36.81 | 36.39 | 36.53 | 00:00:00 | 2007-10-05 | 1,676,900 | 36.61 | 36.75 | 36.35 | 36.50 | 00:00:00 | 2007-10-08 | 1,305,100 | 36.48 | 36.82 | 36.31 | 36.62 | 00:00:00 | 2007-10-09 | 16,040,100 | 33.91 | 34.20 | 31.42 | 31.98 | 00:00:00 | 2007-10-10 | 7,352,700 | 31.94 | 32.74 | 31.78 | 32.62 | 00:00:00 | 2007-10-11 | 4,361,100 | 32.62 | 32.67 | 31.64 | 31.68 | 00:00:00 | 2007-10-12 | 3,565,200 | 31.68 | 31.94 | 31.55 | 31.78 | 00:00:00 | 2007-10-15 | 2,676,800 | 31.91 | 32.13 | 31.47 | 31.74 | 00:00:00 | 2007-10-16 | 2,730,000 | 31.67 | 31.85 | 31.38 | 31.39 | 00:00:00 | 2007-10-17 | 3,024,500 | 31.74 | 31.88 | 31.40 | 31.50 | 00:00:00 | 2007-10-18 | 2,940,300 | 31.35 | 31.48 | 30.80 | 31.14 | 00:00:00 | 2007-10-19 | 4,259,100 | 31.10 | 31.21 | 30.06 | 30.08 | 00:00:00 | 2007-10-22 | 2,463,900 | 29.99 | 30.68 | 29.69 | 30.65 | 00:00:00 | 2007-10-23 | 2,769,100 | 29.92 | 30.72 | 29.89 | 30.68 | 00:00:00 | 2007-10-24 | 5,189,700 | 31.00 | 32.40 | 30.80 | 32.00 | 00:00:00 | 2007-10-25 | 4,950,600 | 32.31 | 32.87 | 31.82 | 32.38 | 00:00:00 | 2007-10-26 | 1,835,200 | 32.36 | 32.56 | 31.82 | 32.08 | 00:00:00 | 2007-10-29 | 1,385,500 | 32.27 | 32.67 | 32.03 | 32.19 | 00:00:00 | 2007-10-30 | 1,563,800 | 31.95 | 32.39 | 31.88 | 32.19 | 00:00:00 | 2007-10-31 | 2,626,700 | 32.18 | 33.42 | 32.18 | 33.17 | 00:00:00 | 2007-11-01 | 2,498,300 | 33.07 | 33.28 | 32.37 | 32.44 | 00:00:00 | 2007-11-02 | 1,776,300 | 32.50 | 32.81 | 32.04 | 32.67 | 00:00:00 | 2007-11-05 | 1,535,000 | 32.29 | 32.99 | 32.18 | 32.70 | 00:00:00 | 2007-11-06 | 1,524,800 | 32.82 | 33.08 | 32.54 | 32.93 | 00:00:00 | 2007-11-07 | 1,578,600 | 32.71 | 32.80 | 32.09 | 32.09 | 00:00:00 | 2007-11-08 | 2,824,200 | 32.07 | 32.50 | 31.35 | 31.87 | 00:00:00 | 2007-11-09 | 3,127,400 | 31.38 | 31.90 | 31.36 | 31.51 | 00:00:00 | 2007-11-12 | 1,855,700 | 31.45 | 31.72 | 30.64 | 30.65 | 00:00:00 | 2007-11-13 | 2,383,800 | 30.81 | 30.99 | 30.38 | 30.90 | 00:00:00 | 2007-11-14 | 1,930,200 | 31.22 | 31.23 | 30.39 | 30.41 | 00:00:00 | 2007-11-15 | 2,035,000 | 29.96 | 30.94 | 29.96 | 30.70 | 00:00:00 | 2007-11-16 | 1,924,000 | 30.92 | 31.01 | 30.47 | 30.76 | 00:00:00 | 2007-11-19 | 1,164,400 | 30.45 | 30.74 | 30.12 | 30.27 | 00:00:00 | 2007-11-20 | 2,651,200 | 30.21 | 30.44 | 28.91 | 29.27 | 00:00:00 | 2007-11-21 | 3,672,000 | 28.95 | 29.20 | 28.08 | 28.11 | 00:00:00 | 2007-11-23 | 1,094,000 | 28.22 | 28.72 | 28.19 | 28.52 | 00:00:00 | 2007-11-26 | 2,723,600 | 28.34 | 28.68 | 27.54 | 27.57 | 00:00:00 | 2007-11-27 | 2,676,200 | 27.58 | 28.15 | 27.50 | 27.88 | 00:00:00 | 2007-11-28 | 3,248,100 | 28.03 | 28.76 | 27.77 | 28.51 | 00:00:00 | 2007-11-29 | 2,874,300 | 28.20 | 29.14 | 27.85 | 29.05 | 00:00:00 | 2007-11-30 | 2,764,500 | 29.05 | 29.25 | 28.63 | 28.79 | 00:00:00 | 2007-12-03 | 4,175,400 | 28.80 | 30.31 | 28.64 | 29.70 | 00:00:00 | 2007-12-04 | 45,268,500 | 29.17 | 29.70 | 28.79 | 29.30 | 00:00:00 | 2007-12-05 | 6,225,000 | 29.50 | 29.88 | 29.22 | 29.83 | 00:00:00 | 2007-12-06 | 5,642,400 | 29.69 | 30.75 | 29.58 | 30.60 | 00:00:00 | 2007-12-07 | 2,959,500 | 30.49 | 30.83 | 30.39 | 30.52 | 00:00:00 | 2007-12-10 | 2,503,400 | 30.70 | 31.00 | 30.42 | 30.69 | 00:00:00 | 2007-12-11 | 5,925,400 | 30.46 | 30.83 | 30.16 | 30.20 | 00:00:00 | 2007-12-12 | 5,788,800 | 31.36 | 32.00 | 31.07 | 31.62 | 00:00:00 | 2007-12-13 | 4,781,100 | 31.50 | 32.36 | 31.50 | 32.22 | 00:00:00 | 2007-12-14 | 4,424,100 | 31.80 | 32.24 | 31.55 | 31.59 | 00:00:00 | 2007-12-17 | 2,385,000 | 31.29 | 31.97 | 31.29 | 31.43 | 00:00:00 | 2007-12-18 | 3,514,400 | 31.26 | 31.82 | 31.03 | 31.19 | 00:00:00 | 2007-12-19 | 3,420,300 | 31.20 | 31.88 | 31.15 | 31.64 | 00:00:00 | 2007-12-20 | 3,534,600 | 31.98 | 32.68 | 31.87 | 32.65 | 00:00:00 | 2007-12-21 | 5,453,900 | 32.99 | 33.03 | 32.09 | 32.69 | 00:00:00 | 2007-12-24 | 473,100 | 32.79 | 33.02 | 32.46 | 32.71 | 00:00:00 | 2007-12-26 | 1,256,000 | 32.48 | 32.75 | 32.29 | 32.39 | 00:00:00 | 2007-12-27 | 1,651,900 | 32.44 | 32.53 | 31.62 | 31.64 | 00:00:00 | 2007-12-28 | 1,483,200 | 31.85 | 31.95 | 31.32 | 31.56 | 00:00:00 | 2007-12-31 | 1,727,800 | 31.40 | 31.69 | 31.30 | 31.42 | 00:00:00 | 2008-01-02 | 3,006,900 | 31.37 | 31.49 | 30.32 | 30.46 | 00:00:00 | 2008-01-03 | 2,315,900 | 30.53 | 30.75 | 30.14 | 30.46 | 00:00:00 | 2008-01-04 | 3,816,100 | 30.40 | 30.43 | 29.55 | 29.84 | 00:00:00 | 2008-01-07 | 3,639,300 | 29.77 | 30.43 | 29.57 | 29.95 | 00:00:00 | 2008-01-08 | 3,056,100 | 30.22 | 30.22 | 28.78 | 28.80 | 00:00:00 | 2008-01-09 | 3,453,800 | 29.00 | 29.30 | 28.32 | 29.03 | 00:00:00 | 2008-01-10 | 3,800,200 | 28.78 | 29.11 | 28.25 | 29.00 | 00:00:00 | 2008-01-11 | 3,180,800 | 28.71 | 28.84 | 28.10 | 28.32 | 00:00:00 | 2008-01-14 | 3,431,800 | 29.05 | 30.03 | 28.90 | 29.74 | 00:00:00 | 2008-01-15 | 5,218,200 | 29.16 | 29.69 | 28.90 | 28.90 | 00:00:00 | 2008-01-16 | 5,540,800 | 29.11 | 29.51 | 27.86 | 28.83 | 00:00:00 | 2008-01-17 | 3,437,900 | 28.52 | 29.14 | 28.11 | 28.15 | 00:00:00 | 2008-01-18 | 3,797,200 | 27.85 | 29.08 | 27.83 | 28.49 | 00:00:00 | 2008-01-22 | 7,094,500 | 27.56 | 27.80 | 26.22 | 26.86 | 00:00:00 | 2008-01-23 | 6,690,600 | 27.20 | 27.73 | 26.48 | 27.65 | 00:00:00 | 2008-01-24 | 6,410,800 | 28.10 | 29.49 | 27.82 | 29.13 | 00:00:00 | 2008-01-25 | 7,536,300 | 31.89 | 32.20 | 30.17 | 30.28 | 00:00:00 | 2008-01-28 | 3,253,900 | 30.18 | 30.84 | 29.72 | 30.76 | 00:00:00 | 2008-01-29 | 4,668,400 | 30.80 | 31.73 | 30.76 | 31.51 | 00:00:00 | 2008-01-30 | 5,675,700 | 31.41 | 32.60 | 31.40 | 32.48 | 00:00:00 | 2008-01-31 | 5,282,600 | 31.89 | 32.28 | 31.39 | 31.91 | 00:00:00 | 2008-02-01 | 4,595,200 | 31.90 | 32.58 | 31.50 | 32.41 | 00:00:00 | 2008-02-04 | 3,225,000 | 32.20 | 32.52 | 31.89 | 31.98 | 00:00:00 | 2008-02-05 | 3,471,900 | 31.10 | 31.43 | 30.62 | 30.73 | 00:00:00 | 2008-02-06 | 2,796,600 | 31.01 | 31.26 | 30.25 | 30.30 | 00:00:00 | 2008-02-07 | 3,552,400 | 30.21 | 31.19 | 29.87 | 30.77 | 00:00:00 | 2008-02-08 | 4,270,100 | 30.43 | 31.17 | 30.43 | 31.10 | 00:00:00 | 2008-02-11 | 5,207,400 | 31.00 | 31.40 | 30.99 | 31.27 | 00:00:00 | 2008-02-12 | 4,135,600 | 31.57 | 32.29 | 31.33 | 31.59 | 00:00:00 | 2008-02-13 | 5,647,000 | 31.62 | 32.17 | 31.51 | 31.71 | 00:00:00 | 2008-02-14 | 5,795,900 | 31.90 | 31.90 | 31.14 | 31.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|