|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 5,795,900 | 31.90 | 31.90 | 31.14 | 31.27 | 00:00:00 | | 2008-02-15 | 2,611,300 | 31.13 | 31.37 | 30.61 | 30.78 | 00:00:00 | | 2008-02-19 | 3,512,200 | 31.17 | 31.47 | 30.26 | 30.27 | 00:00:00 | | 2008-02-20 | 2,812,600 | 30.26 | 31.24 | 30.18 | 31.08 | 00:00:00 | | 2008-02-21 | 2,578,300 | 31.24 | 32.00 | 31.10 | 31.24 | 00:00:00 | | 2008-02-22 | 3,149,700 | 31.46 | 31.54 | 30.44 | 31.00 | 00:00:00 | | 2008-02-25 | 3,060,300 | 31.20 | 31.98 | 30.85 | 31.82 | 00:00:00 | | 2008-02-26 | 3,358,100 | 31.60 | 33.16 | 31.60 | 32.40 | 00:00:00 | | 2008-02-27 | 4,149,800 | 32.24 | 33.39 | 32.07 | 32.91 | 00:00:00 | | 2008-02-28 | 2,746,200 | 32.59 | 32.59 | 31.66 | 31.83 | 00:00:00 | | 2008-02-29 | 8,954,400 | 31.42 | 31.61 | 30.64 | 30.78 | 00:00:00 | | 2008-03-03 | 6,719,500 | 31.61 | 31.70 | 30.90 | 31.39 | 00:00:00 | | 2008-03-04 | 5,197,500 | 31.20 | 32.07 | 30.89 | 31.96 | 00:00:00 | | 2008-03-05 | 4,052,900 | 31.91 | 32.25 | 31.71 | 32.15 | 00:00:00 | | 2008-03-06 | 2,580,300 | 32.12 | 32.20 | 31.40 | 31.42 | 00:00:00 | | 2008-03-07 | 3,508,500 | 31.26 | 32.29 | 30.98 | 31.39 | 00:00:00 | | 2008-03-10 | 2,719,700 | 31.37 | 31.78 | 31.10 | 31.10 | 00:00:00 | | 2008-03-11 | 3,780,800 | 31.58 | 32.64 | 31.40 | 32.64 | 00:00:00 | | 2008-03-12 | 2,835,800 | 32.72 | 33.09 | 32.20 | 32.37 | 00:00:00 | | 2008-03-13 | 1,899,300 | 31.93 | 32.89 | 31.81 | 32.74 | 00:00:00 | | 2008-03-14 | 2,707,400 | 32.87 | 32.92 | 31.60 | 32.07 | 00:00:00 | | 2008-03-17 | 2,383,800 | 32.15 | 32.59 | 31.52 | 32.18 | 00:00:00 | | 2008-03-18 | 3,257,300 | 32.76 | 33.84 | 32.34 | 33.73 | 00:00:00 | | 2008-03-19 | 3,119,000 | 33.83 | 34.48 | 32.96 | 32.96 | 00:00:00 | | 2008-03-20 | 3,346,500 | 33.17 | 33.54 | 32.75 | 33.38 | 00:00:00 | | 2008-03-24 | 4,074,900 | 33.60 | 34.96 | 33.53 | 34.13 | 00:00:00 | | 2008-03-25 | 2,857,400 | 34.29 | 34.73 | 33.92 | 34.56 | 00:00:00 | | 2008-03-26 | 3,013,600 | 34.31 | 34.56 | 33.78 | 33.85 | 00:00:00 | | 2008-03-27 | 2,804,500 | 33.92 | 33.92 | 32.97 | 32.99 | 00:00:00 | | 2008-03-28 | 2,415,300 | 33.41 | 33.65 | 32.44 | 32.50 | 00:00:00 | | 2008-03-31 | 2,218,500 | 32.50 | 33.05 | 32.40 | 32.73 | 00:00:00 | | 2008-04-01 | 2,744,300 | 33.42 | 34.18 | 33.06 | 34.11 | 00:00:00 | | 2008-04-02 | 4,306,300 | 34.20 | 35.03 | 33.95 | 34.66 | 00:00:00 | | 2008-04-03 | 2,813,400 | 34.71 | 34.73 | 33.68 | 34.17 | 00:00:00 | | 2008-04-04 | 3,332,900 | 34.25 | 34.29 | 33.67 | 34.01 | 00:00:00 | | 2008-04-07 | 1,991,400 | 34.17 | 34.62 | 33.89 | 34.07 | 00:00:00 | | 2008-04-08 | 1,592,900 | 34.17 | 34.17 | 33.64 | 33.80 | 00:00:00 | | 2008-04-09 | 2,060,800 | 33.90 | 34.14 | 33.54 | 33.82 | 00:00:00 | | 2008-04-10 | 2,494,100 | 33.78 | 34.46 | 33.49 | 34.07 | 00:00:00 | | 2008-04-11 | 2,250,800 | 33.67 | 34.21 | 32.98 | 33.04 | 00:00:00 | | 2008-04-14 | 1,707,700 | 33.17 | 33.45 | 32.89 | 33.02 | 00:00:00 | | 2008-04-15 | 2,004,000 | 33.01 | 33.44 | 32.57 | 33.39 | 00:00:00 | | 2008-04-16 | 2,154,300 | 33.78 | 34.72 | 33.75 | 34.67 | 00:00:00 | | 2008-04-17 | 1,436,100 | 34.77 | 34.79 | 34.17 | 34.54 | 00:00:00 | | 2008-04-18 | 2,189,900 | 35.25 | 35.35 | 34.59 | 35.04 | 00:00:00 | | 2008-04-21 | 2,141,900 | 34.89 | 35.69 | 34.83 | 35.61 | 00:00:00 | | 2008-04-22 | 1,836,600 | 35.27 | 35.37 | 34.56 | 34.71 | 00:00:00 | | 2008-04-23 | 2,728,800 | 34.99 | 35.80 | 34.57 | 35.53 | 00:00:00 | | 2008-04-24 | 2,978,200 | 35.67 | 36.15 | 34.81 | 35.76 | 00:00:00 | | 2008-04-25 | 2,262,600 | 36.09 | 36.09 | 35.12 | 36.00 | 00:00:00 | | 2008-04-28 | 4,861,600 | 35.91 | 36.31 | 35.21 | 35.40 | 00:00:00 | | 2008-04-29 | 7,234,300 | 37.34 | 37.44 | 36.40 | 36.88 | 00:00:00 | | 2008-04-30 | 5,159,300 | 36.75 | 37.10 | 36.38 | 36.75 | 00:00:00 | | 2008-05-01 | 4,536,400 | 36.48 | 38.16 | 36.40 | 38.00 | 00:00:00 | | 2008-05-02 | 3,167,100 | 38.05 | 38.16 | 36.77 | 37.28 | 00:00:00 | | 2008-05-05 | 1,662,400 | 36.95 | 37.40 | 36.58 | 36.96 | 00:00:00 | | 2008-05-06 | 2,333,000 | 36.60 | 37.62 | 36.51 | 37.56 | 00:00:00 | | 2008-05-07 | 3,601,100 | 37.42 | 38.17 | 37.40 | 37.53 | 00:00:00 | | 2008-05-08 | 3,230,500 | 37.54 | 37.61 | 36.32 | 37.08 | 00:00:00 | | 2008-05-09 | 1,618,600 | 36.64 | 37.08 | 36.37 | 36.64 | 00:00:00 | | 2008-05-12 | 1,734,800 | 36.65 | 37.07 | 36.26 | 37.05 | 00:00:00 | | 2008-05-13 | 2,039,300 | 36.84 | 37.16 | 36.65 | 36.99 | 00:00:00 | | 2008-05-14 | 4,033,600 | 37.04 | 37.50 | 36.71 | 36.76 | 00:00:00 | | 2008-05-15 | 3,379,200 | 36.58 | 38.01 | 36.51 | 37.88 | 00:00:00 | | 2008-05-16 | 2,448,200 | 38.02 | 38.20 | 37.38 | 38.13 | 00:00:00 | | 2008-05-19 | 2,001,600 | 38.22 | 38.37 | 37.27 | 37.53 | 00:00:00 | | 2008-05-20 | 1,996,200 | 37.35 | 37.65 | 36.61 | 37.18 | 00:00:00 | | 2008-05-21 | 2,468,500 | 37.27 | 37.40 | 36.09 | 36.28 | 00:00:00 | | 2008-05-22 | 1,490,100 | 36.27 | 36.70 | 35.96 | 36.44 | 00:00:00 | | 2008-05-23 | 1,692,400 | 36.22 | 36.50 | 35.61 | 36.28 | 00:00:00 | | 2008-05-27 | 2,419,400 | 36.49 | 36.92 | 36.40 | 36.86 | 00:00:00 | | 2008-05-28 | 2,499,200 | 36.90 | 37.26 | 36.75 | 37.18 | 00:00:00 | | 2008-05-29 | 1,739,800 | 37.13 | 37.47 | 36.74 | 36.82 | 00:00:00 | | 2008-05-30 | 4,540,100 | 37.06 | 37.23 | 36.60 | 36.84 | 00:00:00 | | 2008-06-02 | 2,257,900 | 36.73 | 37.24 | 36.34 | 36.64 | 00:00:00 | | 2008-06-03 | 4,539,300 | 36.68 | 36.80 | 35.32 | 35.82 | 00:00:00 | | 2008-06-04 | 3,299,100 | 35.53 | 36.95 | 35.52 | 36.60 | 00:00:00 | | 2008-06-05 | 3,554,500 | 35.61 | 36.29 | 35.60 | 36.22 | 00:00:00 | | 2008-06-06 | 3,330,000 | 36.24 | 36.25 | 34.81 | 34.81 | 00:00:00 | | 2008-06-09 | 3,571,900 | 34.85 | 35.24 | 34.07 | 35.21 | 00:00:00 | | 2008-06-10 | 3,008,600 | 34.63 | 34.71 | 33.83 | 34.18 | 00:00:00 | | 2008-06-11 | 11,671,400 | 32.44 | 32.53 | 31.02 | 31.13 | 00:00:00 | | 2008-06-12 | 5,528,800 | 31.42 | 31.99 | 31.03 | 31.28 | 00:00:00 | | 2008-06-13 | 3,286,300 | 31.56 | 32.12 | 31.34 | 31.75 | 00:00:00 | | 2008-06-16 | 2,592,700 | 31.50 | 32.40 | 31.42 | 32.06 | 00:00:00 | | 2008-06-17 | 3,296,400 | 31.99 | 32.29 | 31.21 | 31.23 | 00:00:00 | | 2008-06-18 | 5,876,000 | 31.19 | 31.30 | 30.15 | 30.85 | 00:00:00 | | 2008-06-19 | 6,926,700 | 30.88 | 32.18 | 30.46 | 32.14 | 00:00:00 | | 2008-06-20 | 6,102,500 | 32.23 | 32.40 | 31.22 | 31.69 | 00:00:00 | | 2008-06-23 | 2,809,300 | 31.96 | 32.05 | 31.08 | 31.22 | 00:00:00 | | 2008-06-24 | 2,858,700 | 30.98 | 32.07 | 30.83 | 31.50 | 00:00:00 | | 2008-06-25 | 2,808,200 | 31.88 | 32.50 | 31.60 | 31.95 | 00:00:00 | | 2008-06-26 | 2,879,700 | 31.53 | 31.67 | 30.76 | 30.86 | 00:00:00 | | 2008-06-27 | 3,074,900 | 30.77 | 31.06 | 30.20 | 30.87 | 00:00:00 | | 2008-06-30 | 3,722,500 | 30.76 | 31.29 | 30.40 | 30.54 | 00:00:00 | | 2008-07-01 | 3,768,300 | 30.34 | 30.63 | 29.78 | 30.46 | 00:00:00 | | 2008-07-02 | 2,512,700 | 30.62 | 30.69 | 29.61 | 29.68 | 00:00:00 | | 2008-07-03 | 1,358,600 | 29.65 | 29.81 | 29.04 | 29.53 | 00:00:00 | | 2008-07-07 | 2,258,100 | 29.52 | 30.29 | 29.09 | 29.63 | 00:00:00 | | 2008-07-08 | 2,239,600 | 29.75 | 29.85 | 29.07 | 29.82 | 00:00:00 | | 2008-07-09 | 1,994,100 | 29.94 | 29.99 | 28.76 | 28.76 | 00:00:00 | | 2008-07-10 | 2,206,200 | 28.90 | 29.27 | 28.50 | 29.23 | 00:00:00 | | 2008-07-11 | 3,181,300 | 29.00 | 30.13 | 28.72 | 29.75 | 00:00:00 | | 2008-07-14 | 2,515,500 | 29.91 | 30.15 | 28.92 | 29.09 | 00:00:00 | | 2008-07-15 | 3,574,400 | 29.24 | 29.63 | 28.75 | 29.10 | 00:00:00 | | 2008-07-16 | 5,626,800 | 29.35 | 30.60 | 28.95 | 30.43 | 00:00:00 | | 2008-07-17 | 5,451,500 | 31.34 | 32.25 | 30.88 | 32.09 | 00:00:00 | | 2008-07-18 | 3,097,700 | 31.88 | 32.22 | 31.41 | 32.11 | 00:00:00 | | 2008-07-21 | 1,933,000 | 32.00 | 32.22 | 31.21 | 31.40 | 00:00:00 | | 2008-07-22 | 3,263,000 | 30.90 | 31.21 | 30.13 | 31.21 | 00:00:00 | | 2008-07-23 | 2,849,700 | 31.28 | 31.89 | 30.90 | 31.40 | 00:00:00 | | 2008-07-24 | 4,160,400 | 31.04 | 31.41 | 30.15 | 30.15 | 00:00:00 | | 2008-07-25 | 3,816,300 | 31.49 | 31.56 | 30.29 | 31.38 | 00:00:00 | | 2008-07-28 | 2,502,700 | 31.20 | 31.45 | 30.41 | 30.55 | 00:00:00 | | 2008-07-29 | 2,199,500 | 30.60 | 31.62 | 30.59 | 31.45 | 00:00:00 | | 2008-07-30 | 3,392,600 | 31.72 | 32.87 | 31.52 | 32.21 | 00:00:00 | | 2008-07-31 | 2,329,800 | 32.00 | 32.60 | 31.87 | 31.93 | 00:00:00 | | 2008-08-01 | 2,288,500 | 31.90 | 32.07 | 31.01 | 31.57 | 00:00:00 | | 2008-08-04 | 2,762,100 | 31.51 | 31.98 | 31.46 | 31.67 | 00:00:00 | | 2008-08-05 | 2,877,000 | 31.78 | 32.31 | 31.42 | 32.28 | 00:00:00 | | 2008-08-06 | 2,165,100 | 32.11 | 32.58 | 31.80 | 32.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
