|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 482,200 | 59.06 | 60.25 | 57.00 | 57.69 | 00:00:00 | | 2000-06-26 | 227,500 | 59.31 | 59.69 | 56.69 | 57.62 | 00:00:00 | | 2000-06-27 | 1,079,800 | 57.84 | 58.19 | 54.12 | 54.88 | 00:00:00 | | 2000-06-28 | 552,800 | 54.67 | 57.75 | 54.63 | 55.81 | 00:00:00 | | 2000-06-29 | 1,536,800 | 55.56 | 58.50 | 54.00 | 57.69 | 00:00:00 | | 2000-06-30 | 944,300 | 57.62 | 59.50 | 57.19 | 58.27 | 00:00:00 | | 2000-07-03 | 247,000 | 58.19 | 60.63 | 58.19 | 60.31 | 00:00:00 | | 2000-07-05 | 2,213,800 | 59.69 | 59.75 | 50.94 | 52.81 | 00:00:00 | | 2000-07-06 | 1,681,000 | 51.87 | 54.31 | 51.00 | 53.69 | 00:00:00 | | 2000-07-07 | 781,000 | 54.63 | 56.88 | 54.50 | 55.81 | 00:00:00 | | 2000-07-10 | 623,900 | 56.66 | 57.62 | 54.12 | 56.19 | 00:00:00 | | 2000-07-11 | 530,600 | 56.37 | 57.50 | 55.00 | 55.87 | 00:00:00 | | 2000-07-12 | 959,800 | 56.50 | 61.00 | 56.44 | 60.63 | 00:00:00 | | 2000-07-13 | 1,604,500 | 60.50 | 66.25 | 60.50 | 65.50 | 00:00:00 | | 2000-07-14 | 1,651,300 | 70.88 | 71.37 | 67.00 | 68.50 | 00:00:00 | | 2000-07-17 | 512,600 | 68.31 | 69.63 | 66.50 | 67.00 | 00:00:00 | | 2000-07-18 | 664,900 | 67.50 | 67.56 | 65.81 | 67.31 | 00:00:00 | | 2000-07-19 | 806,600 | 67.06 | 68.75 | 65.94 | 66.44 | 00:00:00 | | 2000-07-20 | 1,680,500 | 66.69 | 70.94 | 66.69 | 70.92 | 00:00:00 | | 2000-07-21 | 1,019,000 | 70.72 | 70.75 | 66.00 | 67.00 | 00:00:00 | | 2000-07-24 | 974,200 | 67.00 | 70.56 | 67.00 | 69.19 | 00:00:00 | | 2000-07-25 | 727,900 | 71.00 | 72.31 | 69.12 | 71.88 | 00:00:00 | | 2000-07-26 | 1,135,600 | 71.37 | 71.44 | 67.00 | 68.44 | 00:00:00 | | 2000-07-27 | 997,900 | 68.19 | 68.44 | 61.56 | 64.44 | 00:00:00 | | 2000-07-28 | 456,800 | 63.50 | 66.00 | 61.50 | 62.50 | 00:00:00 | | 2000-07-31 | 857,200 | 63.06 | 69.50 | 61.50 | 69.44 | 00:00:00 | | 2000-08-01 | 1,001,000 | 69.06 | 69.63 | 64.06 | 65.50 | 00:00:00 | | 2000-08-02 | 1,503,400 | 65.50 | 65.88 | 60.50 | 61.38 | 00:00:00 | | 2000-08-03 | 992,000 | 59.25 | 66.38 | 57.13 | 65.75 | 00:00:00 | | 2000-08-04 | 535,300 | 66.75 | 67.25 | 61.69 | 63.81 | 00:00:00 | | 2000-08-07 | 404,600 | 63.50 | 68.62 | 62.62 | 67.62 | 00:00:00 | | 2000-08-08 | 340,400 | 68.50 | 69.00 | 66.25 | 68.56 | 00:00:00 | | 2000-08-09 | 639,700 | 69.44 | 72.00 | 68.62 | 70.06 | 00:00:00 | | 2000-08-10 | 2,180,700 | 72.50 | 75.13 | 66.62 | 67.00 | 00:00:00 | | 2000-08-11 | 1,070,300 | 66.62 | 67.38 | 62.81 | 66.13 | 00:00:00 | | 2000-08-14 | 717,500 | 66.81 | 70.00 | 66.38 | 69.50 | 00:00:00 | | 2000-08-15 | 1,042,000 | 69.87 | 70.75 | 68.69 | 69.19 | 00:00:00 | | 2000-08-16 | 1,004,600 | 68.62 | 69.31 | 66.38 | 67.12 | 00:00:00 | | 2000-08-17 | 628,400 | 67.38 | 68.50 | 66.87 | 67.81 | 00:00:00 | | 2000-08-18 | 621,200 | 67.38 | 69.00 | 67.06 | 68.25 | 00:00:00 | | 2000-08-21 | 922,700 | 69.75 | 69.75 | 63.50 | 65.25 | 00:00:00 | | 2000-08-22 | 594,000 | 65.56 | 66.50 | 64.00 | 65.50 | 00:00:00 | | 2000-08-23 | 821,700 | 65.94 | 65.94 | 63.12 | 63.44 | 00:00:00 | | 2000-08-24 | 801,400 | 64.06 | 66.38 | 62.00 | 66.31 | 00:00:00 | | 2000-08-25 | 306,700 | 67.47 | 67.50 | 64.50 | 65.06 | 00:00:00 | | 2000-08-28 | 14,238 | 28.89 | 30.72 | 28.78 | 29.81 | 00:00:00 | | 2000-08-29 | 19,944 | 29.75 | 31.33 | 29.44 | 30.69 | 00:00:00 | | 2000-08-30 | 678,800 | 70.50 | 70.63 | 67.12 | 68.94 | 00:00:00 | | 2000-08-31 | 1,425,400 | 69.94 | 70.50 | 67.00 | 68.06 | 00:00:00 | | 2000-09-01 | 972,200 | 69.00 | 72.50 | 68.94 | 71.37 | 00:00:00 | | 2000-09-05 | 1,034,800 | 73.81 | 74.00 | 68.44 | 68.62 | 00:00:00 | | 2000-09-06 | 1,410,800 | 68.72 | 68.75 | 64.84 | 65.00 | 00:00:00 | | 2000-09-07 | 1,479,200 | 65.69 | 68.00 | 64.19 | 67.61 | 00:00:00 | | 2000-09-08 | 946,400 | 67.38 | 67.38 | 63.94 | 64.06 | 00:00:00 | | 2000-09-11 | 1,041,500 | 64.00 | 68.75 | 62.00 | 64.56 | 00:00:00 | | 2000-09-12 | 975,400 | 66.13 | 68.25 | 63.94 | 64.00 | 00:00:00 | | 2000-09-13 | 1,349,800 | 63.06 | 64.75 | 62.06 | 62.75 | 00:00:00 | | 2000-09-14 | 897,100 | 63.12 | 67.69 | 63.00 | 65.81 | 00:00:00 | | 2000-09-15 | 918,900 | 65.50 | 66.13 | 63.86 | 64.31 | 00:00:00 | | 2000-09-18 | 940,000 | 65.00 | 66.81 | 62.12 | 62.89 | 00:00:00 | | 2000-09-19 | 1,637,300 | 63.94 | 64.87 | 63.25 | 64.25 | 00:00:00 | | 2000-09-20 | 1,652,600 | 64.03 | 67.75 | 63.31 | 67.25 | 00:00:00 | | 2000-09-21 | 1,386,000 | 66.81 | 68.00 | 63.50 | 63.50 | 00:00:00 | | 2000-09-22 | 2,834,800 | 61.00 | 61.63 | 58.00 | 59.75 | 00:00:00 | | 2000-09-25 | 2,013,500 | 60.25 | 61.38 | 56.19 | 56.88 | 00:00:00 | | 2000-09-26 | 2,105,800 | 57.38 | 58.38 | 52.50 | 52.67 | 00:00:00 | | 2000-09-27 | 2,118,600 | 36.97 | 37.00 | 33.81 | 35.19 | 00:00:00 | | 2000-09-28 | 3,574,000 | 34.75 | 36.27 | 33.25 | 33.38 | 00:00:00 | | 2000-09-29 | 4,672,400 | 31.86 | 33.12 | 29.56 | 33.06 | 00:00:00 | | 2000-10-02 | 9,269,700 | 34.19 | 39.38 | 33.94 | 37.19 | 00:00:00 | | 2000-10-03 | 2,874,000 | 36.59 | 36.63 | 32.44 | 32.56 | 00:00:00 | | 2000-10-04 | 3,050,400 | 31.75 | 33.00 | 30.56 | 31.94 | 00:00:00 | | 2000-10-05 | 3,013,400 | 32.44 | 36.75 | 30.44 | 36.56 | 00:00:00 | | 2000-10-06 | 2,431,000 | 36.16 | 36.19 | 31.25 | 32.06 | 00:00:00 | | 2000-10-09 | 1,584,200 | 32.00 | 32.00 | 29.25 | 31.02 | 00:00:00 | | 2000-10-10 | 3,209,700 | 30.69 | 30.87 | 27.38 | 27.63 | 00:00:00 | | 2000-10-11 | 2,681,400 | 27.06 | 30.87 | 26.25 | 28.12 | 00:00:00 | | 2000-10-12 | 2,979,300 | 29.69 | 31.59 | 27.12 | 28.94 | 00:00:00 | | 2000-10-13 | 3,179,800 | 29.00 | 32.50 | 28.88 | 31.56 | 00:00:00 | | 2000-10-16 | 2,900,200 | 31.62 | 32.56 | 28.69 | 29.13 | 00:00:00 | | 2000-10-17 | 1,982,800 | 29.19 | 29.50 | 25.50 | 26.94 | 00:00:00 | | 2000-10-18 | 2,027,200 | 24.50 | 28.75 | 23.62 | 26.75 | 00:00:00 | | 2000-10-19 | 3,138,600 | 28.75 | 33.75 | 28.25 | 32.11 | 00:00:00 | | 2000-10-20 | 1,968,600 | 32.62 | 35.31 | 31.62 | 34.50 | 00:00:00 | | 2000-10-23 | 974,600 | 34.56 | 36.44 | 31.88 | 33.31 | 00:00:00 | | 2000-10-24 | 1,433,600 | 34.00 | 34.50 | 29.50 | 30.06 | 00:00:00 | | 2000-10-25 | 1,859,000 | 29.56 | 29.62 | 26.37 | 27.75 | 00:00:00 | | 2000-10-26 | 1,958,800 | 28.12 | 29.88 | 26.00 | 29.75 | 00:00:00 | | 2000-10-27 | 1,895,200 | 29.75 | 30.75 | 27.00 | 27.63 | 00:00:00 | | 2000-10-30 | 1,206,200 | 28.50 | 29.53 | 27.25 | 28.62 | 00:00:00 | | 2000-10-31 | 3,017,200 | 28.50 | 32.67 | 28.31 | 31.62 | 00:00:00 | | 2000-11-01 | 2,136,800 | 30.14 | 30.31 | 28.31 | 28.81 | 00:00:00 | | 2000-11-02 | 1,745,000 | 29.50 | 30.25 | 28.56 | 29.00 | 00:00:00 | | 2000-11-03 | 664,500 | 29.06 | 29.31 | 28.25 | 28.56 | 00:00:00 | | 2000-11-06 | 1,835,700 | 29.19 | 29.75 | 28.62 | 29.00 | 00:00:00 | | 2000-11-07 | 1,098,200 | 28.94 | 29.00 | 27.12 | 27.63 | 00:00:00 | | 2000-11-08 | 1,509,800 | 28.25 | 28.25 | 26.00 | 26.86 | 00:00:00 | | 2000-11-09 | 1,274,100 | 26.06 | 27.12 | 25.00 | 26.44 | 00:00:00 | | 2000-11-10 | 1,856,000 | 25.38 | 26.13 | 24.56 | 24.56 | 00:00:00 | | 2000-11-13 | 1,280,000 | 24.12 | 28.00 | 24.00 | 26.06 | 00:00:00 | | 2000-11-14 | 1,900,600 | 28.50 | 29.13 | 27.75 | 28.25 | 00:00:00 | | 2000-11-15 | 2,047,000 | 27.63 | 29.81 | 27.38 | 29.31 | 00:00:00 | | 2000-11-16 | 1,008,400 | 29.19 | 29.25 | 27.25 | 27.45 | 00:00:00 | | 2000-11-17 | 1,229,200 | 27.72 | 28.62 | 27.12 | 28.00 | 00:00:00 | | 2000-11-20 | 1,312,600 | 27.69 | 28.44 | 26.13 | 27.44 | 00:00:00 | | 2000-11-21 | 1,736,000 | 28.62 | 28.69 | 24.87 | 25.50 | 00:00:00 | | 2000-11-22 | 945,800 | 24.75 | 26.37 | 24.63 | 25.00 | 00:00:00 | | 2000-11-24 | 384,300 | 25.72 | 26.25 | 25.25 | 26.13 | 00:00:00 | | 2000-11-27 | 1,146,200 | 27.81 | 27.87 | 24.50 | 24.81 | 00:00:00 | | 2000-11-28 | 1,504,400 | 24.50 | 24.56 | 23.25 | 23.66 | 00:00:00 | | 2000-11-29 | 1,325,600 | 23.88 | 23.94 | 22.50 | 23.06 | 00:00:00 | | 2000-11-30 | 2,301,400 | 19.62 | 23.62 | 19.50 | 23.37 | 00:00:00 | | 2000-12-01 | 1,765,400 | 23.50 | 25.19 | 23.00 | 24.25 | 00:00:00 | | 2000-12-04 | 671,800 | 24.28 | 25.56 | 23.69 | 24.75 | 00:00:00 | | 2000-12-05 | 1,658,100 | 24.87 | 27.00 | 24.81 | 26.75 | 00:00:00 | | 2000-12-06 | 1,536,900 | 26.06 | 28.25 | 26.00 | 26.69 | 00:00:00 | | 2000-12-07 | 1,200,200 | 25.25 | 26.00 | 24.56 | 25.69 | 00:00:00 | | 2000-12-08 | 1,840,200 | 26.75 | 30.00 | 26.56 | 29.50 | 00:00:00 | | 2000-12-11 | 5,846,200 | 27.00 | 28.31 | 25.94 | 26.81 | 00:00:00 | | 2000-12-12 | 4,986,000 | 25.06 | 25.88 | 24.00 | 25.06 | 00:00:00 | | 2000-12-13 | 2,970,800 | 25.19 | 25.31 | 22.25 | 22.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
