|
 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 | | 2014-11-28 | 750,900 | 45.20 | 45.28 | 44.71 | 45.15 | 00:00:00 | | 2014-12-17 | 2,430,300 | 43.10 | 43.78 | 42.68 | 43.71 | 00:00:00 | | 2014-12-18 | 2,216,500 | 44.67 | 45.42 | 44.12 | 45.16 | 00:00:00 | | 2014-12-23 | 1,735,600 | 46.07 | 46.53 | 45.74 | 45.79 | 00:00:00 | | 2014-12-24 | 552,100 | 45.97 | 46.20 | 45.62 | 45.84 | 00:00:00 | | 2014-12-30 | 1,211,200 | 45.29 | 45.56 | 45.19 | 45.22 | 00:00:00 | | 2014-12-31 | 1,124,500 | 45.50 | 45.79 | 45.09 | 45.11 | 00:00:00 | | 2015-01-05 | 989,900 | 44.66 | 44.78 | 43.84 | 43.87 | 00:00:00 | | 2015-01-12 | 1,062,700 | 44.24 | 44.44 | 43.57 | 44.03 | 00:00:00 | | 2015-01-15 | 1,708,100 | 45.65 | 45.83 | 44.40 | 44.46 | 00:00:00 | | 2015-01-16 | 1,692,600 | 44.30 | 44.98 | 44.15 | 44.84 | 00:00:00 | | 2015-01-26 | 988,800 | 46.30 | 46.81 | 46.01 | 46.79 | 00:00:00 | | 2015-02-03 | 2,717,200 | 45.03 | 45.65 | 44.82 | 45.59 | 00:00:00 | | 2015-02-04 | 2,025,800 | 45.34 | 46.67 | 45.34 | 46.33 | 00:00:00 | | 2015-02-05 | 18,170,400 | 47.49 | 49.17 | 47.49 | 49.04 | 00:00:00 | | 2015-02-06 | 27,872,100 | 49.04 | 49.48 | 48.38 | 48.64 | 00:00:00 | | 2015-02-09 | 3,423,100 | 48.25 | 48.72 | 47.73 | 47.88 | 00:00:00 | | 2015-02-10 | 3,674,000 | 48.25 | 48.91 | 47.84 | 48.88 | 00:00:00 | | 2015-02-11 | 2,506,900 | 48.88 | 49.06 | 48.52 | 48.87 | 00:00:00 | | 2015-02-12 | 4,469,000 | 49.50 | 50.03 | 48.92 | 49.98 | 00:00:00 | | 2015-02-13 | 3,850,700 | 51.51 | 51.68 | 50.03 | 50.71 | 00:00:00 | | 2015-02-18 | 2,182,400 | 50.67 | 50.82 | 50.32 | 50.71 | 00:00:00 | | 2015-02-19 | 2,524,200 | 50.38 | 50.58 | 50.00 | 50.53 | 00:00:00 | | 2015-02-23 | 1,905,600 | 50.62 | 50.79 | 50.34 | 50.62 | 00:00:00 | | 2015-02-26 | 2,024,600 | 51.48 | 51.56 | 51.07 | 51.47 | 00:00:00 | | 2015-02-27 | 1,634,300 | 51.39 | 51.67 | 51.05 | 51.27 | 00:00:00 | | 2015-03-09 | 1,781,800 | 50.98 | 51.42 | 50.73 | 51.33 | 00:00:00 | | 2015-03-12 | 4,032,900 | 48.59 | 49.77 | 48.58 | 49.69 | 00:00:00 | | 2015-03-13 | 3,118,000 | 49.75 | 49.90 | 48.77 | 49.52 | 00:00:00 | | 2015-03-24 | 4,260,300 | 50.44 | 50.72 | 49.59 | 49.62 | 00:00:00 | | 2015-03-25 | 2,932,600 | 49.63 | 49.83 | 48.05 | 48.09 | 00:00:00 | | 2015-03-30 | 1,932,900 | 49.31 | 50.17 | 49.19 | 49.89 | 00:00:00 | | 2015-04-02 | 1,317,500 | 48.38 | 48.75 | 48.06 | 48.18 | 00:00:00 | | 2015-04-06 | 1,566,400 | 47.87 | 48.50 | 47.18 | 48.32 | 00:00:00 | | 2015-04-07 | 1,674,000 | 48.42 | 49.16 | 48.23 | 48.93 | 00:00:00 | | 2015-04-08 | 2,046,500 | 48.71 | 49.04 | 48.48 | 48.92 | 00:00:00 | | 2015-04-13 | 1,996,400 | 50.04 | 50.15 | 49.32 | 49.53 | 00:00:00 | | 2015-04-20 | 953,900 | 49.55 | 49.84 | 49.29 | 49.61 | 00:00:00 | | 2015-04-21 | 2,372,700 | 49.87 | 49.90 | 48.96 | 49.23 | 00:00:00 | | 2015-04-22 | 1,652,600 | 49.46 | 49.46 | 48.62 | 49.30 | 00:00:00 | | 2015-04-27 | 1,439,900 | 47.44 | 47.97 | 47.20 | 47.35 | 00:00:00 | | 2015-04-28 | 1,844,800 | 47.34 | 48.03 | 47.07 | 47.94 | 00:00:00 | | 2015-04-29 | 1,393,800 | 47.49 | 47.98 | 47.36 | 47.62 | 00:00:00 | | 2015-04-30 | 2,648,900 | 47.44 | 47.87 | 47.33 | 47.66 | 00:00:00 | | 2015-05-01 | 1,443,600 | 48.09 | 48.74 | 47.86 | 48.59 | 00:00:00 | | 2015-05-05 | 1,747,400 | 48.59 | 48.82 | 47.52 | 47.54 | 00:00:00 | | 2015-05-06 | 2,131,400 | 47.75 | 47.91 | 46.73 | 47.11 | 00:00:00 | | 2015-05-07 | 1,581,700 | 47.23 | 47.97 | 47.23 | 47.41 | 00:00:00 | | 2015-05-08 | 4,103,700 | 48.00 | 49.99 | 47.84 | 48.97 | 00:00:00 | | 2015-05-11 | 2,336,100 | 48.97 | 49.51 | 48.55 | 49.39 | 00:00:00 | | 2015-05-18 | 2,055,000 | 49.21 | 49.37 | 48.82 | 48.98 | 00:00:00 | | 2015-05-21 | 3,424,400 | 48.70 | 48.70 | 47.94 | 48.39 | 00:00:00 | | 2015-05-22 | 932,300 | 48.18 | 48.57 | 48.17 | 48.40 | 00:00:00 | | 2015-05-26 | 1,337,300 | 48.16 | 48.32 | 47.60 | 47.76 | 00:00:00 | | 2015-05-27 | 2,470,300 | 47.81 | 48.63 | 47.67 | 48.50 | 00:00:00 | | 2015-05-28 | 1,358,400 | 48.45 | 48.98 | 48.39 | 48.88 | 00:00:00 | | 2015-05-29 | 1,928,000 | 48.94 | 49.43 | 48.77 | 49.13 | 00:00:00 | | 2015-06-01 | 1,439,700 | 49.25 | 49.50 | 48.83 | 49.09 | 00:00:00 | | 2015-06-02 | 1,495,600 | 48.67 | 48.76 | 48.21 | 48.29 | 00:00:00 | | 2015-06-03 | 840,000 | 48.53 | 48.68 | 47.97 | 48.02 | 00:00:00 | | 2015-06-09 | 1,500,900 | 45.90 | 47.21 | 44.26 | 46.84 | 00:00:00 | | 2015-06-10 | 1,026,800 | 47.00 | 47.61 | 46.95 | 47.51 | 00:00:00 | | 2015-06-11 | 1,233,600 | 47.56 | 47.75 | 47.42 | 47.64 | 00:00:00 | | 2015-06-12 | 1,324,000 | 47.44 | 47.62 | 47.16 | 47.36 | 00:00:00 | | 2015-07-15 | 1,475,400 | 45.10 | 45.30 | 44.63 | 44.97 | 00:00:00 | | 2015-07-16 | 2,816,500 | 45.04 | 45.87 | 44.06 | 44.51 | 00:00:00 | | 2015-07-17 | 2,253,200 | 44.31 | 44.43 | 43.87 | 44.34 | 00:00:00 | | 2015-07-20 | 2,060,300 | 44.53 | 44.59 | 43.81 | 43.99 | 00:00:00 | | 2015-07-30 | 3,685,000 | 42.72 | 43.10 | 42.56 | 42.91 | 00:00:00 | | 2015-07-31 | 1,756,000 | 42.95 | 42.97 | 42.69 | 42.84 | 00:00:00 | | 2015-08-10 | 1,839,400 | 44.00 | 44.63 | 43.86 | 44.42 | 00:00:00 | | 2015-08-11 | 2,707,000 | 43.99 | 44.04 | 43.47 | 43.72 | 00:00:00 | | 2015-08-12 | 2,380,000 | 43.24 | 44.08 | 42.86 | 43.85 | 00:00:00 | | 2015-08-13 | 1,657,600 | 43.77 | 43.84 | 43.28 | 43.39 | 00:00:00 | | 2015-08-14 | 1,799,000 | 43.23 | 43.39 | 42.61 | 43.29 | 00:00:00 | | 2015-08-17 | 1,727,900 | 43.11 | 43.59 | 42.80 | 43.52 | 00:00:00 | | 2015-08-18 | 2,117,700 | 43.34 | 43.50 | 42.84 | 42.93 | 00:00:00 | | 2015-08-19 | 2,455,700 | 42.93 | 43.16 | 42.14 | 42.68 | 00:00:00 | | 2015-08-20 | 2,358,800 | 42.14 | 42.54 | 41.52 | 41.53 | 00:00:00 | | 2015-08-21 | 3,188,900 | 41.37 | 41.85 | 40.80 | 40.84 | 00:00:00 | | 2015-08-24 | 5,159,900 | 38.00 | 41.71 | 37.77 | 40.14 | 00:00:00 | | 2015-08-31 | 2,063,400 | 43.02 | 43.23 | 42.48 | 42.50 | 00:00:00 | | 2015-09-01 | 3,359,600 | 41.45 | 41.75 | 40.16 | 40.34 | 00:00:00 | | 2015-09-02 | 3,767,000 | 40.84 | 41.12 | 40.22 | 41.09 | 00:00:00 | | 2015-09-08 | 5,621,300 | 43.52 | 45.00 | 42.63 | 44.86 | 00:00:00 | | 2015-09-10 | 3,345,700 | 44.23 | 44.63 | 43.37 | 44.20 | 00:00:00 | | 2015-09-11 | 2,947,200 | 43.85 | 44.65 | 43.63 | 43.89 | 00:00:00 | | 2015-09-14 | 2,685,100 | 44.05 | 44.32 | 43.77 | 43.92 | 00:00:00 | | 2015-09-15 | 3,016,400 | 44.17 | 44.35 | 43.78 | 44.01 | 00:00:00 | | 2015-09-16 | 2,984,500 | 43.97 | 44.03 | 43.71 | 43.91 | 00:00:00 | | 2015-09-21 | 1,241,000 | 43.20 | 43.37 | 42.56 | 42.73 | 00:00:00 | | 2015-09-24 | 1,525,400 | 40.98 | 41.51 | 40.09 | 41.28 | 00:00:00 | | 2015-09-25 | 943,700 | 41.60 | 41.95 | 41.02 | 41.38 | 00:00:00 | | 2015-09-28 | 2,690,400 | 41.48 | 41.74 | 40.83 | 40.86 | 00:00:00 | | 2015-10-01 | 2,533,100 | 43.09 | 43.26 | 41.58 | 42.19 | 00:00:00 | | 2015-10-02 | 2,673,800 | 41.61 | 43.39 | 41.35 | 43.38 | 00:00:00 | | 2015-10-05 | 2,946,500 | 43.70 | 45.51 | 43.69 | 45.08 | 00:00:00 | | 2015-10-06 | 2,222,400 | 44.89 | 45.48 | 44.52 | 45.36 | 00:00:00 | | 2015-10-07 | 1,873,500 | 45.50 | 46.30 | 45.12 | 45.98 | 00:00:00 | | 2015-10-08 | 2,120,000 | 45.89 | 46.70 | 45.60 | 46.65 | 00:00:00 | | 2015-10-09 | 1,196,700 | 46.50 | 47.10 | 46.14 | 46.27 | 00:00:00 | | 2015-10-12 | 1,403,100 | 46.09 | 46.54 | 45.75 | 46.28 | 00:00:00 | | 2015-10-13 | 1,664,000 | 46.02 | 46.21 | 45.77 | 46.06 | 00:00:00 | | 2015-10-14 | 3,620,400 | 45.97 | 48.17 | 45.97 | 47.31 | 00:00:00 | | 2015-10-19 | 1,449,100 | 46.88 | 47.50 | 46.78 | 47.23 | 00:00:00 | | 2015-10-22 | 3,523,300 | 47.93 | 48.97 | 47.52 | 48.86 | 00:00:00 | | 2015-10-23 | 2,285,000 | 49.39 | 49.55 | 48.59 | 49.11 | 00:00:00 | | 2015-10-26 | 1,601,000 | 49.01 | 49.60 | 48.36 | 48.51 | 00:00:00 | | 2015-10-27 | 2,168,800 | 48.13 | 49.25 | 47.79 | 47.93 | 00:00:00 | | 2015-10-28 | 1,893,700 | 47.96 | 48.60 | 47.53 | 48.56 | 00:00:00 | | 2015-10-29 | 1,901,300 | 48.03 | 48.23 | 47.20 | 47.39 | 00:00:00 | | 2015-10-30 | 2,545,700 | 47.41 | 48.42 | 47.41 | 48.29 | 00:00:00 | | 2015-11-02 | 1,673,100 | 48.20 | 48.95 | 48.09 | 48.89 | 00:00:00 | | 2015-11-05 | 2,690,400 | 49.75 | 49.84 | 47.32 | 47.91 | 00:00:00 | | 2015-11-06 | 2,942,900 | 47.58 | 48.17 | 47.40 | 47.85 | 00:00:00 | | 2015-11-10 | 1,589,800 | 47.51 | 47.58 | 46.94 | 47.16 | 00:00:00 | | 2015-11-11 | 1,072,400 | 47.22 | 47.62 | 47.08 | 47.10 | 00:00:00 | | 2015-11-12 | 1,861,700 | 46.79 | 47.39 | 46.35 | 46.37 | 00:00:00 | | 2015-11-13 | 1,532,200 | 46.35 | 46.96 | 45.53 | 45.64 | 00:00:00 | | 2015-11-16 | 1,747,000 | 44.01 | 45.98 | 44.01 | 45.95 | 00:00:00 | | 2015-11-17 | 1,433,000 | 45.85 | 46.31 | 45.63 | 46.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
