|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 4,528,700 | 26.20 | 26.23 | 25.39 | 25.88 | 00:00:00 | | 2009-07-22 | 3,894,800 | 25.91 | 26.72 | 25.80 | 26.47 | 00:00:00 | | 2009-07-23 | 3,839,200 | 26.42 | 27.07 | 26.07 | 26.88 | 00:00:00 | | 2009-07-24 | 4,839,900 | 26.80 | 27.05 | 26.27 | 27.03 | 00:00:00 | | 2009-07-27 | 2,513,600 | 27.05 | 27.14 | 26.61 | 27.06 | 00:00:00 | | 2009-07-28 | 3,824,600 | 26.86 | 27.35 | 26.75 | 27.07 | 00:00:00 | | 2009-07-29 | 3,222,700 | 27.00 | 27.13 | 26.60 | 27.01 | 00:00:00 | | 2009-07-30 | 3,523,800 | 27.30 | 27.71 | 26.85 | 26.95 | 00:00:00 | | 2009-07-31 | 2,573,900 | 26.94 | 27.09 | 26.66 | 26.93 | 00:00:00 | | 2009-08-03 | 3,344,300 | 27.12 | 27.36 | 26.86 | 27.25 | 00:00:00 | | 2009-08-04 | 2,308,000 | 27.15 | 27.40 | 26.99 | 27.18 | 00:00:00 | | 2009-08-05 | 3,625,100 | 27.32 | 27.51 | 26.90 | 27.42 | 00:00:00 | | 2009-08-06 | 3,685,300 | 27.39 | 27.67 | 26.60 | 26.72 | 00:00:00 | | 2009-08-07 | 6,016,800 | 26.29 | 26.63 | 25.89 | 26.43 | 00:00:00 | | 2009-08-10 | 2,919,900 | 26.24 | 26.69 | 26.14 | 26.61 | 00:00:00 | | 2009-08-11 | 2,307,900 | 26.45 | 26.86 | 26.25 | 26.31 | 00:00:00 | | 2009-08-12 | 3,898,900 | 26.41 | 27.17 | 26.33 | 26.81 | 00:00:00 | | 2009-08-13 | 4,577,300 | 26.87 | 27.46 | 26.55 | 27.41 | 00:00:00 | | 2009-08-14 | 2,846,200 | 27.28 | 27.28 | 26.80 | 27.03 | 00:00:00 | | 2009-08-17 | 2,534,500 | 26.81 | 26.81 | 26.40 | 26.43 | 00:00:00 | | 2009-08-18 | 3,098,100 | 26.39 | 26.65 | 26.18 | 26.56 | 00:00:00 | | 2009-08-19 | 2,741,300 | 26.12 | 26.63 | 26.01 | 26.59 | 00:00:00 | | 2009-08-20 | 2,363,600 | 26.55 | 26.74 | 26.41 | 26.58 | 00:00:00 | | 2009-08-21 | 3,699,700 | 26.83 | 26.90 | 26.37 | 26.73 | 00:00:00 | | 2009-08-24 | 2,457,700 | 26.71 | 26.92 | 26.30 | 26.41 | 00:00:00 | | 2009-08-25 | 2,326,300 | 26.49 | 26.59 | 26.15 | 26.24 | 00:00:00 | | 2009-08-26 | 3,230,700 | 26.21 | 26.51 | 26.13 | 26.45 | 00:00:00 | | 2009-08-27 | 2,444,700 | 26.51 | 26.51 | 25.99 | 26.42 | 00:00:00 | | 2009-08-28 | 2,620,000 | 26.66 | 27.28 | 26.59 | 26.86 | 00:00:00 | | 2009-08-31 | 1,897,700 | 26.70 | 26.80 | 26.27 | 26.55 | 00:00:00 | | 2009-09-01 | 3,062,700 | 26.50 | 26.87 | 25.76 | 25.80 | 00:00:00 | | 2009-09-02 | 1,981,900 | 25.48 | 25.97 | 25.48 | 25.63 | 00:00:00 | | 2009-09-03 | 3,115,200 | 25.71 | 26.28 | 25.54 | 26.24 | 00:00:00 | | 2009-09-04 | 1,808,900 | 26.24 | 26.72 | 26.17 | 26.72 | 00:00:00 | | 2009-09-08 | 4,392,500 | 26.84 | 27.15 | 26.82 | 27.08 | 00:00:00 | | 2009-09-09 | 6,009,300 | 27.38 | 27.84 | 26.74 | 27.61 | 00:00:00 | | 2009-09-10 | 2,655,400 | 27.47 | 28.05 | 27.40 | 27.97 | 00:00:00 | | 2009-09-11 | 2,111,900 | 27.95 | 27.96 | 27.32 | 27.44 | 00:00:00 | | 2009-09-14 | 2,081,800 | 27.38 | 27.52 | 27.16 | 27.37 | 00:00:00 | | 2009-09-15 | 2,153,400 | 27.20 | 27.67 | 27.20 | 27.48 | 00:00:00 | | 2009-09-16 | 6,050,400 | 27.42 | 27.56 | 27.01 | 27.40 | 00:00:00 | | 2009-09-17 | 2,514,700 | 27.42 | 27.50 | 26.97 | 27.03 | 00:00:00 | | 2009-09-18 | 2,372,700 | 27.19 | 27.33 | 26.91 | 27.11 | 00:00:00 | | 2009-09-21 | 2,086,000 | 27.18 | 27.41 | 26.96 | 27.18 | 00:00:00 | | 2009-09-22 | 1,970,400 | 27.40 | 27.60 | 27.16 | 27.50 | 00:00:00 | | 2009-09-23 | 3,257,500 | 27.49 | 28.11 | 27.46 | 27.48 | 00:00:00 | | 2009-09-24 | 5,909,400 | 27.58 | 27.66 | 26.19 | 26.24 | 00:00:00 | | 2009-09-25 | 4,025,600 | 26.35 | 26.44 | 25.90 | 26.29 | 00:00:00 | | 2009-09-28 | 1,679,600 | 26.42 | 26.93 | 26.27 | 26.78 | 00:00:00 | | 2009-09-29 | 3,500,700 | 26.60 | 26.98 | 26.28 | 26.32 | 00:00:00 | | 2009-09-30 | 2,873,700 | 26.38 | 26.77 | 25.80 | 26.50 | 00:00:00 | | 2009-10-01 | 3,178,200 | 26.38 | 26.48 | 25.23 | 25.24 | 00:00:00 | | 2009-10-02 | 4,053,200 | 25.20 | 25.40 | 24.78 | 25.00 | 00:00:00 | | 2009-10-05 | 2,529,100 | 25.18 | 25.41 | 24.74 | 25.30 | 00:00:00 | | 2009-10-06 | 2,955,300 | 25.35 | 25.77 | 25.28 | 25.49 | 00:00:00 | | 2009-10-07 | 3,131,100 | 25.31 | 25.67 | 25.23 | 25.55 | 00:00:00 | | 2009-10-08 | 5,203,200 | 25.63 | 25.74 | 25.23 | 25.53 | 00:00:00 | | 2009-10-09 | 2,609,200 | 25.53 | 26.21 | 25.38 | 26.16 | 00:00:00 | | 2009-10-12 | 2,195,000 | 26.29 | 26.58 | 26.13 | 26.35 | 00:00:00 | | 2009-10-13 | 2,804,700 | 26.41 | 26.50 | 26.06 | 26.11 | 00:00:00 | | 2009-10-14 | 4,924,800 | 26.74 | 27.06 | 26.69 | 27.04 | 00:00:00 | | 2009-10-15 | 3,534,500 | 26.87 | 26.99 | 26.25 | 26.44 | 00:00:00 | | 2009-10-16 | 3,497,800 | 26.29 | 26.33 | 25.68 | 26.10 | 00:00:00 | | 2009-10-19 | 2,551,300 | 26.22 | 26.58 | 25.95 | 26.43 | 00:00:00 | | 2009-10-20 | 3,127,400 | 26.42 | 26.55 | 26.07 | 26.23 | 00:00:00 | | 2009-10-21 | 3,644,800 | 26.10 | 26.51 | 25.63 | 25.70 | 00:00:00 | | 2009-10-22 | 2,738,000 | 25.65 | 25.85 | 25.33 | 25.83 | 00:00:00 | | 2009-10-23 | 2,284,000 | 25.81 | 25.81 | 25.18 | 25.29 | 00:00:00 | | 2009-10-26 | 2,674,300 | 25.31 | 25.66 | 24.86 | 25.05 | 00:00:00 | | 2009-10-27 | 2,577,200 | 25.05 | 25.26 | 24.62 | 24.77 | 00:00:00 | | 2009-10-28 | 2,751,900 | 24.84 | 25.03 | 24.32 | 24.36 | 00:00:00 | | 2009-10-29 | 2,659,300 | 24.65 | 24.92 | 24.48 | 24.87 | 00:00:00 | | 2009-10-30 | 6,571,900 | 24.67 | 24.73 | 23.85 | 23.96 | 00:00:00 | | 2009-11-02 | 3,238,800 | 23.92 | 24.33 | 23.70 | 24.09 | 00:00:00 | | 2009-11-03 | 4,517,900 | 23.99 | 24.27 | 23.55 | 24.15 | 00:00:00 | | 2009-11-04 | 4,121,400 | 24.26 | 24.65 | 24.17 | 24.41 | 00:00:00 | | 2009-11-05 | 8,270,500 | 25.77 | 25.82 | 24.77 | 25.37 | 00:00:00 | | 2009-11-06 | 2,394,400 | 25.13 | 25.86 | 25.13 | 25.59 | 00:00:00 | | 2009-11-09 | 2,681,700 | 25.78 | 26.19 | 25.71 | 26.08 | 00:00:00 | | 2009-11-10 | 3,087,200 | 26.12 | 26.30 | 25.73 | 26.22 | 00:00:00 | | 2009-11-11 | 2,642,200 | 26.56 | 26.92 | 26.50 | 26.71 | 00:00:00 | | 2009-11-12 | 2,818,400 | 26.65 | 27.00 | 26.47 | 26.50 | 00:00:00 | | 2009-11-13 | 2,413,300 | 26.42 | 26.90 | 26.42 | 26.76 | 00:00:00 | | 2009-11-16 | 2,643,900 | 26.68 | 27.13 | 26.60 | 26.89 | 00:00:00 | | 2009-11-17 | 2,209,500 | 26.89 | 27.14 | 26.65 | 27.11 | 00:00:00 | | 2009-11-18 | 2,003,900 | 27.03 | 27.08 | 26.72 | 26.77 | 00:00:00 | | 2009-11-19 | 3,970,600 | 26.09 | 26.12 | 25.27 | 25.69 | 00:00:00 | | 2009-11-20 | 2,016,000 | 25.51 | 25.63 | 25.36 | 25.53 | 00:00:00 | | 2009-11-23 | 2,464,700 | 25.84 | 26.14 | 25.71 | 25.86 | 00:00:00 | | 2009-11-24 | 3,551,100 | 25.90 | 26.51 | 25.86 | 26.47 | 00:00:00 | | 2009-11-25 | 1,917,400 | 26.56 | 26.56 | 26.29 | 26.41 | 00:00:00 | | 2009-11-27 | 959,100 | 25.82 | 26.25 | 25.77 | 26.05 | 00:00:00 | | 2009-11-30 | 2,287,700 | 25.93 | 26.25 | 25.82 | 26.24 | 00:00:00 | | 2009-12-01 | 4,365,300 | 26.37 | 26.86 | 26.23 | 26.83 | 00:00:00 | | 2009-12-02 | 3,317,200 | 26.96 | 27.25 | 26.88 | 27.17 | 00:00:00 | | 2009-12-03 | 3,839,200 | 27.25 | 27.79 | 27.16 | 27.67 | 00:00:00 | | 2009-12-04 | 2,827,400 | 27.92 | 28.15 | 27.35 | 27.77 | 00:00:00 | | 2009-12-07 | 2,059,700 | 27.86 | 28.04 | 27.58 | 27.77 | 00:00:00 | | 2009-12-08 | 2,133,700 | 27.75 | 28.00 | 27.30 | 27.81 | 00:00:00 | | 2009-12-09 | 2,789,700 | 27.83 | 28.07 | 27.59 | 28.00 | 00:00:00 | | 2009-12-10 | 3,299,900 | 28.02 | 28.65 | 28.02 | 28.31 | 00:00:00 | | 2009-12-11 | 2,392,000 | 28.46 | 28.49 | 28.01 | 28.25 | 00:00:00 | | 2009-12-14 | 1,866,600 | 28.51 | 28.83 | 28.36 | 28.68 | 00:00:00 | | 2009-12-15 | 3,210,400 | 28.60 | 29.05 | 28.45 | 28.51 | 00:00:00 | | 2009-12-16 | 3,431,200 | 28.68 | 29.39 | 28.66 | 28.81 | 00:00:00 | | 2009-12-17 | 2,684,800 | 28.71 | 28.87 | 28.41 | 28.41 | 00:00:00 | | 2009-12-18 | 4,790,300 | 28.62 | 28.65 | 28.11 | 28.42 | 00:00:00 | | 2009-12-21 | 2,690,100 | 28.53 | 28.87 | 28.50 | 28.84 | 00:00:00 | | 2009-12-22 | 2,783,500 | 28.96 | 29.20 | 28.87 | 28.96 | 00:00:00 | | 2009-12-23 | 1,344,800 | 29.09 | 29.20 | 28.93 | 29.08 | 00:00:00 | | 2009-12-24 | 609,100 | 29.20 | 29.31 | 29.10 | 29.25 | 00:00:00 | | 2009-12-28 | 1,056,600 | 29.36 | 29.38 | 29.00 | 29.14 | 00:00:00 | | 2009-12-29 | 1,245,400 | 29.10 | 29.21 | 28.85 | 29.02 | 00:00:00 | | 2009-12-30 | 1,453,400 | 28.99 | 29.46 | 28.97 | 29.44 | 00:00:00 | | 2009-12-31 | 1,337,900 | 29.50 | 29.56 | 29.05 | 29.05 | 00:00:00 | | 2010-01-04 | 1,518,700 | 29.46 | 29.48 | 29.10 | 29.18 | 00:00:00 | | 2010-01-05 | 7,795,500 | 29.22 | 29.31 | 28.63 | 28.72 | 00:00:00 | | 2010-01-06 | 2,783,800 | 28.70 | 28.92 | 28.43 | 28.48 | 00:00:00 | | 2010-01-07 | 1,788,500 | 28.69 | 28.69 | 28.12 | 28.33 | 00:00:00 | | 2010-01-08 | 2,050,100 | 28.30 | 28.61 | 28.08 | 28.50 | 00:00:00 | | 2010-01-11 | 2,244,800 | 28.49 | 28.57 | 28.18 | 28.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
