|
 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 | | 2000-12-13 | 2,970,800 | 25.19 | 25.31 | 22.25 | 22.75 | 00:00:00 | | 2000-12-14 | 1,858,400 | 22.50 | 23.50 | 21.63 | 21.63 | 00:00:00 | | 2000-12-15 | 3,505,000 | 21.12 | 21.31 | 19.88 | 20.13 | 00:00:00 | | 2000-12-18 | 2,218,000 | 20.44 | 21.75 | 20.31 | 20.81 | 00:00:00 | | 2000-12-19 | 2,620,400 | 20.88 | 23.88 | 20.13 | 20.56 | 00:00:00 | | 2000-12-20 | 1,825,000 | 19.75 | 21.50 | 19.38 | 20.00 | 00:00:00 | | 2000-12-21 | 2,198,200 | 20.36 | 22.81 | 19.94 | 20.37 | 00:00:00 | | 2000-12-22 | 1,277,200 | 20.69 | 22.12 | 20.69 | 22.06 | 00:00:00 | | 2000-12-26 | 1,018,800 | 22.06 | 22.50 | 20.44 | 21.00 | 00:00:00 | | 2000-12-27 | 1,056,800 | 21.00 | 22.69 | 20.69 | 22.31 | 00:00:00 | | 2000-12-28 | 2,265,400 | 22.25 | 23.81 | 21.56 | 23.69 | 00:00:00 | | 2000-12-29 | 2,433,800 | 23.66 | 23.81 | 21.87 | 21.94 | 00:00:00 | | 2001-01-02 | 1,365,200 | 21.94 | 23.13 | 21.00 | 21.81 | 00:00:00 | | 2001-01-03 | 3,482,100 | 21.63 | 27.50 | 21.63 | 27.00 | 00:00:00 | | 2001-01-04 | 2,041,600 | 26.56 | 28.69 | 26.25 | 26.94 | 00:00:00 | | 2001-01-05 | 1,827,400 | 27.00 | 27.50 | 24.12 | 24.69 | 00:00:00 | | 2001-01-08 | 2,116,200 | 24.63 | 24.69 | 23.56 | 24.31 | 00:00:00 | | 2001-01-09 | 2,732,800 | 24.75 | 25.12 | 23.62 | 23.75 | 00:00:00 | | 2001-01-10 | 1,479,800 | 23.81 | 24.81 | 23.25 | 24.50 | 00:00:00 | | 2001-01-11 | 2,204,800 | 24.50 | 27.06 | 24.44 | 26.94 | 00:00:00 | | 2001-01-12 | 988,600 | 27.16 | 27.25 | 25.44 | 26.25 | 00:00:00 | | 2001-01-16 | 2,364,400 | 26.06 | 26.50 | 24.75 | 25.50 | 00:00:00 | | 2001-01-17 | 2,900,700 | 26.31 | 28.75 | 26.25 | 27.87 | 00:00:00 | | 2001-01-18 | 2,742,800 | 28.38 | 29.94 | 27.06 | 29.94 | 00:00:00 | | 2001-01-19 | 2,594,800 | 30.12 | 30.19 | 26.88 | 27.63 | 00:00:00 | | 2001-01-22 | 2,526,800 | 27.00 | 27.31 | 25.88 | 26.62 | 00:00:00 | | 2001-01-23 | 2,758,400 | 26.94 | 26.94 | 25.56 | 26.06 | 00:00:00 | | 2001-01-24 | 2,767,200 | 26.06 | 26.62 | 25.38 | 26.62 | 00:00:00 | | 2001-01-25 | 1,655,200 | 26.44 | 26.62 | 25.75 | 26.31 | 00:00:00 | | 2001-01-26 | 3,950,600 | 26.19 | 28.56 | 26.06 | 27.75 | 00:00:00 | | 2001-01-29 | 2,176,500 | 28.12 | 29.25 | 27.44 | 29.19 | 00:00:00 | | 2001-01-30 | 1,014,400 | 29.31 | 29.88 | 28.62 | 29.31 | 00:00:00 | | 2001-01-31 | 3,089,100 | 29.44 | 32.13 | 29.31 | 30.06 | 00:00:00 | | 2001-02-01 | 1,258,400 | 30.38 | 31.19 | 28.81 | 30.56 | 00:00:00 | | 2001-02-02 | 971,800 | 30.44 | 31.00 | 28.31 | 28.38 | 00:00:00 | | 2001-02-05 | 2,139,300 | 27.87 | 27.94 | 26.06 | 26.62 | 00:00:00 | | 2001-02-06 | 1,364,700 | 26.75 | 27.94 | 26.69 | 27.12 | 00:00:00 | | 2001-02-07 | 1,793,200 | 26.81 | 27.25 | 26.19 | 26.75 | 00:00:00 | | 2001-02-08 | 1,200,900 | 27.06 | 28.62 | 27.00 | 27.50 | 00:00:00 | | 2001-02-09 | 912,200 | 27.63 | 27.75 | 26.25 | 26.81 | 00:00:00 | | 2001-02-12 | 1,793,200 | 26.81 | 27.25 | 26.19 | 26.75 | 00:00:00 | | 2001-02-13 | 785,600 | 28.44 | 29.00 | 26.50 | 26.56 | 00:00:00 | | 2001-02-14 | 1,452,800 | 26.53 | 29.44 | 26.50 | 28.88 | 00:00:00 | | 2001-02-15 | 1,896,600 | 29.13 | 31.75 | 29.00 | 31.06 | 00:00:00 | | 2001-02-16 | 2,113,600 | 28.88 | 29.25 | 28.06 | 28.78 | 00:00:00 | | 2001-02-20 | 1,493,400 | 29.19 | 29.25 | 27.00 | 28.00 | 00:00:00 | | 2001-02-21 | 1,086,200 | 27.50 | 28.25 | 26.88 | 27.12 | 00:00:00 | | 2001-02-22 | 1,809,200 | 27.06 | 28.38 | 25.38 | 27.44 | 00:00:00 | | 2001-02-23 | 1,824,600 | 27.25 | 27.81 | 26.13 | 27.63 | 00:00:00 | | 2001-02-26 | 2,328,300 | 27.81 | 28.31 | 26.44 | 26.88 | 00:00:00 | | 2001-02-27 | 2,086,600 | 26.69 | 26.75 | 24.25 | 24.81 | 00:00:00 | | 2001-02-28 | 4,530,400 | 24.12 | 24.25 | 22.06 | 23.88 | 00:00:00 | | 2001-03-01 | 2,292,400 | 23.13 | 23.31 | 21.63 | 23.19 | 00:00:00 | | 2001-03-02 | 3,088,600 | 22.69 | 26.25 | 22.69 | 24.00 | 00:00:00 | | 2001-03-05 | 1,672,400 | 23.50 | 26.31 | 23.37 | 26.19 | 00:00:00 | | 2001-03-06 | 1,462,600 | 26.56 | 28.16 | 26.56 | 27.00 | 00:00:00 | | 2001-03-07 | 1,195,000 | 27.44 | 27.87 | 25.75 | 27.63 | 00:00:00 | | 2001-03-08 | 1,161,600 | 27.44 | 27.50 | 26.37 | 27.06 | 00:00:00 | | 2001-03-09 | 1,518,200 | 26.47 | 26.50 | 25.50 | 26.06 | 00:00:00 | | 2001-03-12 | 1,488,600 | 25.44 | 26.00 | 24.63 | 24.81 | 00:00:00 | | 2001-03-13 | 1,831,200 | 25.19 | 25.75 | 24.38 | 25.06 | 00:00:00 | | 2001-03-14 | 975,400 | 24.31 | 26.06 | 24.19 | 25.31 | 00:00:00 | | 2001-03-15 | 1,440,400 | 26.06 | 26.37 | 25.00 | 25.19 | 00:00:00 | | 2001-03-16 | 2,021,800 | 24.12 | 25.88 | 24.00 | 25.00 | 00:00:00 | | 2001-03-19 | 1,370,600 | 25.31 | 26.62 | 24.75 | 26.19 | 00:00:00 | | 2001-03-20 | 3,569,800 | 26.69 | 28.31 | 24.75 | 25.12 | 00:00:00 | | 2001-03-21 | 1,599,400 | 25.19 | 27.63 | 24.63 | 26.06 | 00:00:00 | | 2001-03-22 | 2,236,800 | 26.44 | 29.50 | 26.37 | 29.37 | 00:00:00 | | 2001-03-23 | 1,925,800 | 30.25 | 30.50 | 27.81 | 28.75 | 00:00:00 | | 2001-03-26 | 997,000 | 29.25 | 29.37 | 27.63 | 28.25 | 00:00:00 | | 2001-03-27 | 1,662,900 | 27.91 | 29.37 | 27.63 | 28.06 | 00:00:00 | | 2001-03-28 | 1,746,000 | 27.50 | 28.88 | 26.13 | 26.37 | 00:00:00 | | 2001-03-29 | 1,251,900 | 26.13 | 27.94 | 25.50 | 26.06 | 00:00:00 | | 2001-03-30 | 2,566,200 | 25.94 | 26.13 | 24.44 | 25.31 | 00:00:00 | | 2001-04-02 | 1,939,000 | 24.81 | 25.56 | 23.37 | 23.88 | 00:00:00 | | 2001-04-03 | 1,866,200 | 23.37 | 24.38 | 22.69 | 22.94 | 00:00:00 | | 2001-04-04 | 1,738,400 | 22.94 | 23.56 | 22.00 | 22.44 | 00:00:00 | | 2001-04-05 | 2,209,600 | 23.37 | 25.25 | 23.25 | 24.81 | 00:00:00 | | 2001-04-06 | 1,099,800 | 24.44 | 24.50 | 23.25 | 23.75 | 00:00:00 | | 2001-04-09 | 1,008,400 | 24.20 | 24.25 | 22.11 | 22.88 | 00:00:00 | | 2001-04-10 | 1,972,600 | 23.79 | 26.40 | 23.19 | 25.55 | 00:00:00 | | 2001-04-11 | 1,817,800 | 27.24 | 28.88 | 27.05 | 27.42 | 00:00:00 | | 2001-04-12 | 1,040,100 | 26.75 | 28.74 | 26.10 | 28.37 | 00:00:00 | | 2001-04-16 | 1,066,600 | 27.92 | 28.07 | 26.81 | 27.48 | 00:00:00 | | 2001-04-17 | 837,600 | 26.75 | 28.16 | 26.41 | 26.88 | 00:00:00 | | 2001-04-18 | 3,584,200 | 28.27 | 32.12 | 28.27 | 30.00 | 00:00:00 | | 2001-04-19 | 2,454,900 | 29.90 | 31.00 | 29.25 | 30.65 | 00:00:00 | | 2001-04-20 | 2,524,200 | 30.19 | 31.09 | 29.00 | 30.09 | 00:00:00 | | 2001-04-23 | 1,775,400 | 29.69 | 29.99 | 28.00 | 29.45 | 00:00:00 | | 2001-04-24 | 2,457,400 | 28.08 | 29.90 | 27.18 | 27.45 | 00:00:00 | | 2001-04-25 | 1,464,400 | 27.35 | 28.59 | 26.65 | 28.05 | 00:00:00 | | 2001-04-26 | 1,510,500 | 28.10 | 28.40 | 26.78 | 27.11 | 00:00:00 | | 2001-04-27 | 1,705,800 | 27.16 | 28.02 | 26.72 | 27.63 | 00:00:00 | | 2001-04-30 | 1,071,400 | 28.18 | 29.14 | 27.90 | 28.93 | 00:00:00 | | 2001-05-01 | 731,200 | 28.90 | 29.20 | 27.63 | 29.15 | 00:00:00 | | 2001-05-02 | 1,107,200 | 29.25 | 29.89 | 28.51 | 29.13 | 00:00:00 | | 2001-05-03 | 1,136,100 | 28.75 | 28.99 | 27.10 | 27.59 | 00:00:00 | | 2001-05-04 | 1,107,400 | 27.31 | 27.40 | 26.40 | 27.28 | 00:00:00 | | 2001-05-07 | 1,016,800 | 27.18 | 27.64 | 26.80 | 27.04 | 00:00:00 | | 2001-05-08 | 1,199,000 | 27.34 | 27.73 | 26.68 | 27.05 | 00:00:00 | | 2001-05-09 | 767,700 | 26.90 | 27.35 | 26.28 | 26.74 | 00:00:00 | | 2001-05-10 | 1,255,400 | 27.36 | 27.73 | 26.25 | 26.31 | 00:00:00 | | 2001-05-11 | 745,000 | 26.26 | 26.88 | 26.12 | 26.71 | 00:00:00 | | 2001-05-14 | 1,073,000 | 26.50 | 26.51 | 24.45 | 25.24 | 00:00:00 | | 2001-05-15 | 1,500,900 | 25.10 | 25.95 | 24.53 | 25.07 | 00:00:00 | | 2001-05-16 | 2,342,000 | 25.09 | 26.20 | 24.45 | 25.58 | 00:00:00 | | 2001-05-17 | 1,569,000 | 25.41 | 27.44 | 25.40 | 26.99 | 00:00:00 | | 2001-05-18 | 939,400 | 26.82 | 26.97 | 26.08 | 26.50 | 00:00:00 | | 2001-05-21 | 1,216,600 | 26.75 | 29.00 | 26.55 | 29.00 | 00:00:00 | | 2001-05-22 | 2,418,200 | 28.85 | 29.00 | 27.35 | 27.68 | 00:00:00 | | 2001-05-23 | 1,760,400 | 27.49 | 27.49 | 25.60 | 25.75 | 00:00:00 | | 2001-05-24 | 1,611,300 | 25.78 | 25.97 | 24.54 | 25.12 | 00:00:00 | | 2001-05-25 | 1,069,000 | 25.45 | 25.81 | 24.77 | 24.97 | 00:00:00 | | 2001-05-29 | 1,314,200 | 24.95 | 25.00 | 23.33 | 23.36 | 00:00:00 | | 2001-05-30 | 2,822,600 | 23.06 | 23.06 | 22.18 | 22.45 | 00:00:00 | | 2001-05-31 | 1,912,400 | 22.87 | 23.58 | 22.67 | 22.95 | 00:00:00 | | 2001-06-01 | 1,166,400 | 23.25 | 24.10 | 22.82 | 23.79 | 00:00:00 | | 2001-06-04 | 1,714,400 | 24.32 | 24.40 | 23.09 | 23.71 | 00:00:00 | | 2001-06-05 | 2,316,200 | 24.00 | 25.03 | 24.00 | 24.47 | 00:00:00 | | 2001-06-06 | 1,439,100 | 24.53 | 24.56 | 23.35 | 23.86 | 00:00:00 | | 2001-06-07 | 2,367,300 | 23.66 | 26.45 | 23.51 | 26.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
