|
 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 | | 2009-01-28 | 5,378,000 | 18.96 | 19.39 | 18.63 | 19.09 | 00:00:00 | | 2009-01-29 | 4,234,100 | 18.99 | 19.07 | 18.28 | 18.39 | 00:00:00 | | 2009-01-30 | 7,552,300 | 18.64 | 19.48 | 18.49 | 18.97 | 00:00:00 | | 2009-02-02 | 5,381,300 | 18.74 | 19.28 | 18.44 | 19.14 | 00:00:00 | | 2009-02-03 | 3,872,700 | 18.91 | 19.42 | 18.68 | 19.39 | 00:00:00 | | 2009-02-04 | 5,660,900 | 19.11 | 20.20 | 19.07 | 19.40 | 00:00:00 | | 2009-02-05 | 4,702,100 | 19.27 | 20.29 | 19.02 | 20.02 | 00:00:00 | | 2009-02-06 | 5,206,600 | 20.10 | 20.80 | 19.91 | 20.63 | 00:00:00 | | 2009-02-09 | 3,935,200 | 20.70 | 20.75 | 20.20 | 20.60 | 00:00:00 | | 2009-02-10 | 5,633,700 | 20.36 | 20.86 | 19.27 | 19.44 | 00:00:00 | | 2009-02-11 | 6,384,200 | 19.34 | 19.47 | 19.00 | 19.26 | 00:00:00 | | 2009-02-12 | 8,402,700 | 19.14 | 19.97 | 18.86 | 19.75 | 00:00:00 | | 2009-02-13 | 6,203,600 | 19.73 | 20.28 | 19.55 | 19.90 | 00:00:00 | | 2009-02-17 | 7,048,400 | 18.92 | 19.39 | 18.76 | 19.17 | 00:00:00 | | 2009-02-18 | 7,533,800 | 19.17 | 19.83 | 19.03 | 19.47 | 00:00:00 | | 2009-02-19 | 8,623,500 | 19.57 | 19.74 | 18.61 | 18.70 | 00:00:00 | | 2009-02-20 | 5,992,700 | 18.62 | 19.14 | 18.41 | 18.86 | 00:00:00 | | 2009-02-23 | 4,281,600 | 19.04 | 19.11 | 18.16 | 18.21 | 00:00:00 | | 2009-02-24 | 6,704,900 | 18.29 | 18.90 | 18.29 | 18.78 | 00:00:00 | | 2009-02-25 | 7,764,300 | 18.74 | 19.42 | 18.48 | 19.02 | 00:00:00 | | 2009-02-26 | 4,475,300 | 19.04 | 19.68 | 18.64 | 18.69 | 00:00:00 | | 2009-02-27 | 4,918,800 | 18.69 | 19.17 | 18.46 | 18.77 | 00:00:00 | | 2009-03-02 | 5,830,200 | 18.44 | 18.85 | 17.80 | 17.86 | 00:00:00 | | 2009-03-03 | 5,319,300 | 17.90 | 18.19 | 17.55 | 17.76 | 00:00:00 | | 2009-03-04 | 3,894,000 | 17.80 | 18.72 | 17.77 | 18.44 | 00:00:00 | | 2009-03-05 | 6,425,600 | 18.15 | 18.65 | 18.00 | 18.18 | 00:00:00 | | 2009-03-06 | 6,635,600 | 18.38 | 18.83 | 17.86 | 18.24 | 00:00:00 | | 2009-03-09 | 3,800,000 | 18.01 | 18.62 | 17.90 | 17.94 | 00:00:00 | | 2009-03-10 | 5,354,500 | 18.36 | 18.96 | 18.20 | 18.92 | 00:00:00 | | 2009-03-11 | 8,840,100 | 19.62 | 20.08 | 19.14 | 19.67 | 00:00:00 | | 2009-03-12 | 5,441,400 | 19.56 | 20.69 | 19.53 | 20.62 | 00:00:00 | | 2009-03-13 | 4,286,300 | 20.44 | 20.70 | 19.98 | 20.40 | 00:00:00 | | 2009-03-16 | 3,631,300 | 20.53 | 20.66 | 19.93 | 20.01 | 00:00:00 | | 2009-03-17 | 4,038,700 | 20.06 | 20.52 | 19.95 | 20.51 | 00:00:00 | | 2009-03-18 | 6,381,300 | 20.50 | 21.23 | 20.25 | 21.06 | 00:00:00 | | 2009-03-19 | 3,760,500 | 21.27 | 21.40 | 20.66 | 20.83 | 00:00:00 | | 2009-03-20 | 3,638,700 | 21.01 | 21.14 | 19.99 | 20.18 | 00:00:00 | | 2009-03-23 | 4,380,200 | 20.50 | 21.26 | 20.41 | 21.26 | 00:00:00 | | 2009-03-24 | 4,664,600 | 21.55 | 21.64 | 20.91 | 20.95 | 00:00:00 | | 2009-03-25 | 6,154,200 | 20.76 | 21.67 | 20.74 | 21.25 | 00:00:00 | | 2009-03-26 | 5,184,000 | 21.45 | 21.90 | 21.32 | 21.78 | 00:00:00 | | 2009-03-27 | 3,819,600 | 21.57 | 22.03 | 21.52 | 21.67 | 00:00:00 | | 2009-03-30 | 2,590,900 | 21.83 | 21.83 | 20.80 | 21.14 | 00:00:00 | | 2009-03-31 | 3,346,000 | 21.30 | 21.57 | 21.05 | 21.19 | 00:00:00 | | 2009-04-01 | 4,537,300 | 21.22 | 21.64 | 20.80 | 21.59 | 00:00:00 | | 2009-04-02 | 4,846,800 | 21.72 | 22.48 | 21.72 | 22.25 | 00:00:00 | | 2009-04-03 | 3,875,900 | 22.40 | 22.97 | 22.10 | 22.97 | 00:00:00 | | 2009-04-06 | 3,126,400 | 22.63 | 22.78 | 22.15 | 22.63 | 00:00:00 | | 2009-04-07 | 3,003,200 | 22.28 | 22.66 | 21.82 | 22.01 | 00:00:00 | | 2009-04-08 | 2,866,800 | 22.26 | 22.66 | 22.06 | 22.59 | 00:00:00 | | 2009-04-09 | 4,540,500 | 22.76 | 23.57 | 22.66 | 23.14 | 00:00:00 | | 2009-04-13 | 4,210,600 | 22.76 | 23.10 | 22.09 | 22.59 | 00:00:00 | | 2009-04-14 | 5,448,400 | 22.34 | 22.95 | 22.02 | 22.36 | 00:00:00 | | 2009-04-15 | 4,712,100 | 22.22 | 22.36 | 21.82 | 22.30 | 00:00:00 | | 2009-04-16 | 4,538,800 | 22.61 | 23.13 | 22.50 | 23.06 | 00:00:00 | | 2009-04-17 | 3,098,100 | 22.92 | 23.23 | 22.66 | 23.11 | 00:00:00 | | 2009-04-20 | 2,746,800 | 22.74 | 22.98 | 22.12 | 22.19 | 00:00:00 | | 2009-04-21 | 4,624,000 | 22.24 | 22.68 | 21.76 | 22.28 | 00:00:00 | | 2009-04-22 | 4,789,200 | 22.28 | 22.87 | 21.68 | 22.33 | 00:00:00 | | 2009-04-23 | 4,268,800 | 22.03 | 22.29 | 21.56 | 22.10 | 00:00:00 | | 2009-04-24 | 3,667,000 | 22.19 | 22.41 | 21.69 | 22.25 | 00:00:00 | | 2009-04-27 | 3,067,700 | 22.10 | 22.50 | 21.86 | 22.07 | 00:00:00 | | 2009-04-28 | 3,721,600 | 21.84 | 22.27 | 21.54 | 22.06 | 00:00:00 | | 2009-04-29 | 4,874,700 | 22.29 | 22.78 | 22.10 | 22.41 | 00:00:00 | | 2009-04-30 | 5,120,300 | 22.39 | 23.28 | 22.30 | 23.00 | 00:00:00 | | 2009-05-01 | 3,820,200 | 23.01 | 23.22 | 22.37 | 22.84 | 00:00:00 | | 2009-05-04 | 5,310,400 | 22.99 | 24.08 | 22.86 | 23.86 | 00:00:00 | | 2009-05-05 | 6,624,700 | 23.69 | 23.75 | 22.74 | 23.04 | 00:00:00 | | 2009-05-06 | 4,910,200 | 23.12 | 23.54 | 22.77 | 23.35 | 00:00:00 | | 2009-05-07 | 6,229,300 | 23.29 | 23.48 | 22.19 | 22.67 | 00:00:00 | | 2009-05-08 | 9,383,300 | 22.37 | 22.37 | 21.03 | 21.51 | 00:00:00 | | 2009-05-11 | 5,762,900 | 21.17 | 21.67 | 20.95 | 21.04 | 00:00:00 | | 2009-05-12 | 7,640,800 | 21.30 | 21.30 | 20.02 | 20.28 | 00:00:00 | | 2009-05-13 | 4,915,400 | 20.19 | 20.28 | 19.70 | 19.78 | 00:00:00 | | 2009-05-14 | 5,783,100 | 19.86 | 20.25 | 19.80 | 19.96 | 00:00:00 | | 2009-05-15 | 4,442,100 | 19.95 | 20.33 | 19.66 | 20.16 | 00:00:00 | | 2009-05-18 | 3,510,600 | 20.29 | 20.72 | 20.27 | 20.71 | 00:00:00 | | 2009-05-19 | 5,225,400 | 20.83 | 21.04 | 20.20 | 20.71 | 00:00:00 | | 2009-05-20 | 5,447,000 | 21.20 | 21.94 | 20.97 | 21.05 | 00:00:00 | | 2009-05-21 | 3,099,100 | 20.89 | 21.03 | 20.29 | 20.51 | 00:00:00 | | 2009-05-22 | 5,326,000 | 20.52 | 21.28 | 20.25 | 21.01 | 00:00:00 | | 2009-05-26 | 4,395,100 | 20.86 | 21.84 | 20.80 | 21.60 | 00:00:00 | | 2009-05-27 | 6,184,200 | 21.94 | 22.19 | 21.48 | 21.49 | 00:00:00 | | 2009-05-28 | 4,879,500 | 21.67 | 21.70 | 21.06 | 21.57 | 00:00:00 | | 2009-05-29 | 3,563,500 | 21.52 | 21.66 | 21.12 | 21.57 | 00:00:00 | | 2009-06-01 | 4,636,100 | 21.77 | 22.68 | 21.75 | 22.59 | 00:00:00 | | 2009-06-02 | 3,421,200 | 22.42 | 22.61 | 21.96 | 22.05 | 00:00:00 | | 2009-06-03 | 3,315,700 | 21.90 | 22.10 | 21.65 | 21.85 | 00:00:00 | | 2009-06-04 | 3,821,600 | 21.80 | 22.29 | 21.69 | 22.13 | 00:00:00 | | 2009-06-05 | 7,754,500 | 22.46 | 22.46 | 21.50 | 21.74 | 00:00:00 | | 2009-06-08 | 3,153,000 | 21.54 | 21.90 | 21.30 | 21.77 | 00:00:00 | | 2009-06-09 | 6,786,300 | 22.50 | 23.30 | 22.38 | 23.07 | 00:00:00 | | 2009-06-10 | 4,362,100 | 23.30 | 23.30 | 22.62 | 23.20 | 00:00:00 | | 2009-06-11 | 3,859,000 | 23.30 | 23.50 | 22.98 | 23.15 | 00:00:00 | | 2009-06-12 | 3,045,100 | 23.00 | 23.05 | 22.40 | 22.75 | 00:00:00 | | 2009-06-15 | 3,032,400 | 22.31 | 22.58 | 22.04 | 22.53 | 00:00:00 | | 2009-06-16 | 3,341,800 | 22.71 | 22.78 | 22.16 | 22.30 | 00:00:00 | | 2009-06-17 | 3,154,900 | 22.40 | 22.87 | 22.12 | 22.59 | 00:00:00 | | 2009-06-18 | 2,638,000 | 22.76 | 22.76 | 22.21 | 22.31 | 00:00:00 | | 2009-06-19 | 4,044,500 | 22.58 | 22.77 | 22.26 | 22.47 | 00:00:00 | | 2009-06-22 | 3,584,400 | 22.21 | 22.49 | 21.63 | 21.63 | 00:00:00 | | 2009-06-23 | 3,756,600 | 21.60 | 21.66 | 21.19 | 21.40 | 00:00:00 | | 2009-06-24 | 4,365,900 | 21.47 | 22.01 | 21.42 | 21.78 | 00:00:00 | | 2009-06-25 | 3,026,900 | 21.74 | 22.29 | 21.59 | 22.27 | 00:00:00 | | 2009-06-26 | 3,327,900 | 22.07 | 22.62 | 22.00 | 22.41 | 00:00:00 | | 2009-06-29 | 3,059,600 | 22.35 | 22.66 | 22.22 | 22.57 | 00:00:00 | | 2009-06-30 | 3,233,900 | 22.51 | 23.03 | 22.21 | 22.55 | 00:00:00 | | 2009-07-01 | 2,700,000 | 22.42 | 23.28 | 22.31 | 22.76 | 00:00:00 | | 2009-07-02 | 3,986,800 | 22.51 | 22.90 | 22.20 | 22.81 | 00:00:00 | | 2009-07-06 | 2,932,500 | 22.69 | 22.91 | 22.17 | 22.62 | 00:00:00 | | 2009-07-07 | 4,166,300 | 22.63 | 22.93 | 21.83 | 21.89 | 00:00:00 | | 2009-07-08 | 2,763,600 | 22.02 | 22.02 | 21.48 | 21.84 | 00:00:00 | | 2009-07-09 | 4,220,500 | 21.80 | 22.53 | 21.80 | 22.38 | 00:00:00 | | 2009-07-10 | 3,985,500 | 22.20 | 22.80 | 22.17 | 22.73 | 00:00:00 | | 2009-07-13 | 3,230,300 | 22.76 | 23.15 | 22.25 | 23.13 | 00:00:00 | | 2009-07-14 | 5,312,800 | 23.15 | 23.89 | 22.90 | 23.65 | 00:00:00 | | 2009-07-15 | 3,639,600 | 23.91 | 24.62 | 23.91 | 24.41 | 00:00:00 | | 2009-07-16 | 3,452,800 | 24.50 | 25.11 | 24.17 | 24.99 | 00:00:00 | | 2009-07-17 | 4,843,500 | 24.91 | 25.79 | 24.91 | 25.70 | 00:00:00 | | 2009-07-20 | 4,345,900 | 25.80 | 26.12 | 25.56 | 26.06 | 00:00:00 | | 2009-07-21 | 4,528,700 | 26.20 | 26.23 | 25.39 | 25.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
