|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 2,165,100 | 32.11 | 32.58 | 31.80 | 32.45 | 00:00:00 | | 2008-08-07 | 3,151,400 | 32.47 | 33.34 | 32.13 | 32.48 | 00:00:00 | | 2008-08-08 | 2,225,900 | 32.50 | 33.39 | 32.35 | 33.32 | 00:00:00 | | 2008-08-11 | 3,224,400 | 33.15 | 34.06 | 33.11 | 33.58 | 00:00:00 | | 2008-08-12 | 2,714,900 | 33.60 | 33.87 | 33.26 | 33.72 | 00:00:00 | | 2008-08-13 | 2,860,300 | 33.50 | 33.77 | 33.04 | 33.45 | 00:00:00 | | 2008-08-14 | 2,756,800 | 33.12 | 34.09 | 33.06 | 33.97 | 00:00:00 | | 2008-08-15 | 1,995,300 | 34.11 | 34.16 | 33.56 | 33.90 | 00:00:00 | | 2008-08-18 | 1,811,700 | 34.19 | 34.19 | 33.00 | 33.35 | 00:00:00 | | 2008-08-19 | 2,219,800 | 32.75 | 33.09 | 32.26 | 32.52 | 00:00:00 | | 2008-08-20 | 3,002,200 | 32.73 | 32.82 | 32.05 | 32.32 | 00:00:00 | | 2008-08-21 | 2,349,300 | 32.01 | 32.29 | 31.72 | 32.00 | 00:00:00 | | 2008-08-22 | 1,621,900 | 32.00 | 32.37 | 31.90 | 32.16 | 00:00:00 | | 2008-08-25 | 2,558,400 | 32.00 | 32.26 | 31.89 | 31.94 | 00:00:00 | | 2008-08-26 | 1,680,000 | 31.87 | 32.08 | 31.55 | 31.80 | 00:00:00 | | 2008-08-27 | 1,602,100 | 31.61 | 32.31 | 31.61 | 32.08 | 00:00:00 | | 2008-08-28 | 2,658,200 | 32.14 | 32.80 | 31.82 | 32.72 | 00:00:00 | | 2008-08-29 | 2,340,000 | 32.35 | 32.40 | 31.79 | 32.01 | 00:00:00 | | 2008-09-02 | 2,984,500 | 32.32 | 32.75 | 31.67 | 31.76 | 00:00:00 | | 2008-09-03 | 4,717,700 | 31.67 | 31.84 | 30.53 | 30.65 | 00:00:00 | | 2008-09-04 | 4,389,200 | 30.71 | 30.81 | 29.38 | 29.52 | 00:00:00 | | 2008-09-05 | 3,414,900 | 29.25 | 29.97 | 28.94 | 29.70 | 00:00:00 | | 2008-09-08 | 3,068,400 | 30.00 | 30.12 | 29.19 | 29.65 | 00:00:00 | | 2008-09-09 | 3,891,100 | 29.72 | 29.75 | 28.46 | 28.68 | 00:00:00 | | 2008-09-10 | 2,921,000 | 28.92 | 29.21 | 28.75 | 28.90 | 00:00:00 | | 2008-09-11 | 3,286,700 | 28.58 | 29.18 | 28.30 | 29.15 | 00:00:00 | | 2008-09-12 | 2,500,600 | 28.71 | 29.63 | 28.49 | 29.43 | 00:00:00 | | 2008-09-15 | 5,096,800 | 28.71 | 29.42 | 28.61 | 28.64 | 00:00:00 | | 2008-09-16 | 5,415,800 | 28.30 | 30.09 | 28.30 | 29.60 | 00:00:00 | | 2008-09-17 | 4,297,200 | 29.05 | 29.81 | 28.50 | 28.50 | 00:00:00 | | 2008-09-18 | 4,866,000 | 29.16 | 31.18 | 28.71 | 30.45 | 00:00:00 | | 2008-09-19 | 5,616,400 | 30.93 | 32.37 | 29.65 | 31.61 | 00:00:00 | | 2008-09-22 | 2,617,800 | 31.60 | 32.03 | 29.95 | 29.96 | 00:00:00 | | 2008-09-23 | 2,620,400 | 30.17 | 30.53 | 29.36 | 29.83 | 00:00:00 | | 2008-09-24 | 2,628,200 | 29.72 | 30.47 | 29.53 | 29.88 | 00:00:00 | | 2008-09-25 | 2,945,300 | 30.16 | 30.89 | 29.72 | 30.49 | 00:00:00 | | 2008-09-26 | 2,089,600 | 29.53 | 30.74 | 29.53 | 30.66 | 00:00:00 | | 2008-09-29 | 4,698,400 | 30.20 | 30.72 | 27.96 | 28.04 | 00:00:00 | | 2008-09-30 | 3,772,100 | 28.55 | 29.56 | 28.13 | 29.43 | 00:00:00 | | 2008-10-01 | 2,958,700 | 29.55 | 29.55 | 28.70 | 28.82 | 00:00:00 | | 2008-10-02 | 5,664,300 | 28.20 | 28.29 | 26.69 | 27.39 | 00:00:00 | | 2008-10-03 | 4,573,300 | 27.76 | 28.19 | 26.88 | 26.95 | 00:00:00 | | 2008-10-06 | 4,498,400 | 26.47 | 26.60 | 25.13 | 26.17 | 00:00:00 | | 2008-10-07 | 4,856,900 | 26.19 | 26.72 | 25.20 | 25.20 | 00:00:00 | | 2008-10-08 | 5,883,200 | 24.82 | 26.38 | 24.43 | 25.06 | 00:00:00 | | 2008-10-09 | 5,471,700 | 25.21 | 26.04 | 24.65 | 24.65 | 00:00:00 | | 2008-10-10 | 8,687,800 | 24.46 | 25.60 | 23.22 | 24.21 | 00:00:00 | | 2008-10-13 | 3,067,800 | 25.14 | 26.86 | 24.77 | 26.67 | 00:00:00 | | 2008-10-14 | 4,660,300 | 27.64 | 27.95 | 25.93 | 26.26 | 00:00:00 | | 2008-10-15 | 7,373,800 | 25.92 | 25.99 | 22.78 | 22.82 | 00:00:00 | | 2008-10-16 | 5,180,000 | 22.71 | 24.12 | 21.69 | 23.95 | 00:00:00 | | 2008-10-17 | 6,488,500 | 23.47 | 24.15 | 22.78 | 22.84 | 00:00:00 | | 2008-10-20 | 3,329,400 | 23.00 | 23.51 | 22.85 | 23.46 | 00:00:00 | | 2008-10-21 | 3,277,600 | 23.02 | 23.14 | 22.19 | 22.23 | 00:00:00 | | 2008-10-22 | 3,817,600 | 22.00 | 22.44 | 21.00 | 21.52 | 00:00:00 | | 2008-10-23 | 6,783,700 | 21.11 | 21.99 | 20.70 | 21.52 | 00:00:00 | | 2008-10-24 | 7,076,700 | 19.57 | 22.70 | 19.50 | 22.38 | 00:00:00 | | 2008-10-27 | 5,607,700 | 22.03 | 23.97 | 21.86 | 23.15 | 00:00:00 | | 2008-10-28 | 7,204,900 | 23.48 | 25.33 | 22.88 | 25.29 | 00:00:00 | | 2008-10-29 | 4,513,900 | 25.29 | 25.63 | 24.38 | 24.80 | 00:00:00 | | 2008-10-30 | 5,104,400 | 25.24 | 25.63 | 24.51 | 25.00 | 00:00:00 | | 2008-10-31 | 4,450,600 | 24.99 | 25.06 | 24.15 | 24.63 | 00:00:00 | | 2008-11-03 | 2,233,700 | 24.73 | 25.09 | 24.53 | 24.65 | 00:00:00 | | 2008-11-04 | 2,793,600 | 24.95 | 25.38 | 24.70 | 25.28 | 00:00:00 | | 2008-11-05 | 5,175,700 | 23.55 | 24.30 | 22.96 | 23.08 | 00:00:00 | | 2008-11-06 | 4,112,600 | 22.85 | 23.11 | 21.68 | 21.76 | 00:00:00 | | 2008-11-07 | 2,621,300 | 22.05 | 22.17 | 21.62 | 22.15 | 00:00:00 | | 2008-11-10 | 2,546,900 | 22.40 | 22.61 | 21.14 | 21.30 | 00:00:00 | | 2008-11-11 | 3,148,600 | 21.04 | 21.72 | 21.04 | 21.23 | 00:00:00 | | 2008-11-12 | 3,995,300 | 20.78 | 21.04 | 19.82 | 19.91 | 00:00:00 | | 2008-11-13 | 4,788,200 | 19.91 | 21.28 | 19.34 | 21.23 | 00:00:00 | | 2008-11-14 | 4,503,900 | 20.64 | 20.95 | 19.71 | 19.75 | 00:00:00 | | 2008-11-17 | 2,863,100 | 19.43 | 19.99 | 19.37 | 19.48 | 00:00:00 | | 2008-11-18 | 4,680,800 | 19.35 | 19.99 | 18.42 | 19.04 | 00:00:00 | | 2008-11-19 | 3,842,300 | 19.09 | 19.28 | 17.51 | 17.51 | 00:00:00 | | 2008-11-20 | 5,738,300 | 17.48 | 18.22 | 17.00 | 17.12 | 00:00:00 | | 2008-11-21 | 5,899,700 | 17.44 | 17.56 | 16.28 | 17.56 | 00:00:00 | | 2008-11-24 | 4,615,200 | 18.18 | 18.21 | 17.28 | 18.12 | 00:00:00 | | 2008-11-25 | 4,942,700 | 18.21 | 18.40 | 17.65 | 18.07 | 00:00:00 | | 2008-11-26 | 3,704,500 | 17.82 | 18.89 | 17.77 | 18.86 | 00:00:00 | | 2008-11-28 | 1,253,900 | 18.88 | 18.98 | 18.25 | 18.50 | 00:00:00 | | 2008-12-01 | 2,990,100 | 18.27 | 18.78 | 17.17 | 17.18 | 00:00:00 | | 2008-12-02 | 2,990,900 | 17.50 | 17.93 | 17.05 | 17.48 | 00:00:00 | | 2008-12-03 | 4,425,700 | 17.19 | 18.52 | 17.15 | 18.45 | 00:00:00 | | 2008-12-04 | 3,758,100 | 17.94 | 18.38 | 17.20 | 17.44 | 00:00:00 | | 2008-12-05 | 3,953,300 | 17.12 | 18.21 | 16.54 | 18.18 | 00:00:00 | | 2008-12-08 | 4,708,900 | 18.26 | 19.36 | 18.26 | 19.03 | 00:00:00 | | 2008-12-09 | 6,390,400 | 18.70 | 20.06 | 18.59 | 19.46 | 00:00:00 | | 2008-12-10 | 3,748,000 | 19.55 | 20.29 | 19.36 | 19.83 | 00:00:00 | | 2008-12-11 | 4,048,100 | 19.73 | 20.16 | 19.39 | 19.48 | 00:00:00 | | 2008-12-12 | 4,685,400 | 19.16 | 20.76 | 18.92 | 20.48 | 00:00:00 | | 2008-12-15 | 3,865,400 | 20.68 | 20.68 | 19.74 | 20.17 | 00:00:00 | | 2008-12-16 | 4,364,500 | 20.28 | 20.83 | 20.20 | 20.77 | 00:00:00 | | 2008-12-17 | 4,279,400 | 20.46 | 20.92 | 20.36 | 20.57 | 00:00:00 | | 2008-12-18 | 3,728,400 | 20.64 | 20.64 | 18.81 | 19.17 | 00:00:00 | | 2008-12-19 | 4,382,500 | 19.26 | 19.90 | 18.94 | 19.61 | 00:00:00 | | 2008-12-22 | 2,637,600 | 19.62 | 19.62 | 18.60 | 18.97 | 00:00:00 | | 2008-12-23 | 3,172,400 | 18.61 | 19.13 | 18.27 | 18.34 | 00:00:00 | | 2008-12-24 | 798,700 | 18.30 | 18.64 | 18.21 | 18.48 | 00:00:00 | | 2008-12-26 | 587,400 | 18.48 | 18.50 | 18.29 | 18.37 | 00:00:00 | | 2008-12-29 | 1,976,300 | 18.44 | 18.48 | 18.13 | 18.33 | 00:00:00 | | 2008-12-30 | 2,344,400 | 18.46 | 19.28 | 18.26 | 19.23 | 00:00:00 | | 2008-12-31 | 1,768,900 | 19.17 | 19.61 | 18.98 | 19.53 | 00:00:00 | | 2009-01-02 | 2,958,800 | 19.49 | 19.62 | 19.11 | 19.57 | 00:00:00 | | 2009-01-05 | 2,478,900 | 19.41 | 19.68 | 19.16 | 19.35 | 00:00:00 | | 2009-01-06 | 3,511,400 | 19.52 | 20.08 | 19.36 | 20.01 | 00:00:00 | | 2009-01-07 | 5,979,700 | 19.26 | 19.50 | 18.34 | 18.50 | 00:00:00 | | 2009-01-08 | 4,716,100 | 18.43 | 18.50 | 17.94 | 18.43 | 00:00:00 | | 2009-01-09 | 3,189,400 | 18.61 | 18.66 | 17.72 | 17.93 | 00:00:00 | | 2009-01-12 | 4,801,000 | 17.97 | 18.05 | 17.11 | 17.30 | 00:00:00 | | 2009-01-13 | 3,640,500 | 17.36 | 18.02 | 17.26 | 17.53 | 00:00:00 | | 2009-01-14 | 4,435,100 | 17.28 | 17.48 | 16.88 | 17.07 | 00:00:00 | | 2009-01-15 | 4,375,100 | 17.29 | 17.47 | 16.60 | 17.25 | 00:00:00 | | 2009-01-16 | 4,552,900 | 17.53 | 17.79 | 17.07 | 17.71 | 00:00:00 | | 2009-01-20 | 3,554,200 | 17.71 | 17.71 | 16.58 | 16.59 | 00:00:00 | | 2009-01-21 | 4,134,800 | 16.67 | 17.15 | 16.35 | 17.12 | 00:00:00 | | 2009-01-22 | 3,263,700 | 16.65 | 16.95 | 16.23 | 16.65 | 00:00:00 | | 2009-01-23 | 5,525,400 | 16.29 | 17.41 | 16.29 | 17.21 | 00:00:00 | | 2009-01-26 | 4,336,200 | 17.30 | 17.91 | 17.11 | 17.53 | 00:00:00 | | 2009-01-27 | 3,184,300 | 17.90 | 18.36 | 17.41 | 18.26 | 00:00:00 | | 2009-01-28 | 5,378,000 | 18.96 | 19.39 | 18.63 | 19.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
