|
 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 | | 2015-11-17 | 1,433,000 | 45.85 | 46.31 | 45.63 | 46.08 | 00:00:00 | | 2015-11-18 | 1,663,100 | 45.68 | 47.07 | 45.67 | 46.98 | 00:00:00 | | 2015-11-19 | 1,142,000 | 47.07 | 47.58 | 46.43 | 47.18 | 00:00:00 | | 2015-11-20 | 1,084,500 | 47.35 | 47.61 | 47.03 | 47.38 | 00:00:00 | | 2015-11-24 | 1,579,900 | 46.48 | 47.28 | 45.63 | 47.23 | 00:00:00 | | 2015-11-25 | 1,092,000 | 47.19 | 47.42 | 46.88 | 47.15 | 00:00:00 | | 2015-11-27 | 720,900 | 47.16 | 47.80 | 46.88 | 47.69 | 00:00:00 | | 2015-11-30 | 2,121,400 | 47.71 | 48.53 | 47.66 | 48.28 | 00:00:00 | | 2015-12-01 | 1,684,600 | 48.55 | 48.68 | 47.92 | 48.49 | 00:00:00 | | 2015-12-02 | 3,005,700 | 48.09 | 48.40 | 46.50 | 46.66 | 00:00:00 | | 2015-12-03 | 1,825,600 | 47.05 | 47.42 | 46.07 | 46.43 | 00:00:00 | | 2015-12-04 | 2,840,500 | 46.49 | 47.49 | 46.15 | 47.37 | 00:00:00 | | 2015-12-07 | 1,433,800 | 47.24 | 47.48 | 46.55 | 46.68 | 00:00:00 | | 2015-12-08 | 1,677,900 | 46.17 | 46.35 | 45.75 | 46.21 | 00:00:00 | | 2015-12-09 | 1,760,900 | 46.01 | 46.28 | 45.31 | 45.51 | 00:00:00 | | 2015-12-11 | 2,149,900 | 44.88 | 45.42 | 44.58 | 44.64 | 00:00:00 | | 2015-12-14 | 1,680,100 | 44.82 | 44.98 | 44.16 | 44.61 | 00:00:00 | | 2015-12-17 | 2,351,500 | 47.55 | 47.90 | 46.44 | 46.44 | 00:00:00 | | 2015-12-18 | 6,132,100 | 46.04 | 46.33 | 45.53 | 46.09 | 00:00:00 | | 2015-12-22 | 1,144,400 | 47.07 | 47.26 | 46.75 | 47.17 | 00:00:00 | | 2015-12-23 | 911,400 | 47.34 | 47.56 | 47.07 | 47.31 | 00:00:00 | | 2015-12-24 | 371,100 | 47.15 | 47.60 | 47.15 | 47.26 | 00:00:00 | | 2015-12-28 | 1,793,000 | 47.12 | 47.56 | 46.53 | 47.53 | 00:00:00 | | 2016-01-04 | 2,466,500 | 45.66 | 46.09 | 45.26 | 45.98 | 00:00:00 | | 2016-01-08 | 2,813,000 | 43.00 | 43.00 | 41.45 | 41.53 | 00:00:00 | | 2016-01-22 | 4,085,300 | 44.29 | 44.55 | 42.37 | 43.14 | 00:00:00 | | 2016-02-01 | 2,540,700 | 44.46 | 45.01 | 43.92 | 44.43 | 00:00:00 | | 2016-02-08 | 3,509,500 | 41.77 | 42.00 | 40.78 | 41.22 | 00:00:00 | | 2016-02-11 | 2,948,200 | 39.68 | 39.99 | 39.01 | 39.65 | 00:00:00 | | 2016-02-12 | 1,741,300 | 40.00 | 40.55 | 39.37 | 40.41 | 00:00:00 | | 2016-02-16 | 3,354,800 | 41.03 | 42.07 | 40.81 | 41.63 | 00:00:00 | | 2016-02-23 | 1,576,400 | 42.79 | 43.31 | 42.19 | 42.26 | 00:00:00 | | 2016-02-24 | 3,908,800 | 41.55 | 44.01 | 41.53 | 43.68 | 00:00:00 | | 2016-03-01 | 2,944,400 | 44.60 | 45.27 | 44.08 | 45.22 | 00:00:00 | | 2016-03-02 | 2,500,800 | 44.90 | 45.85 | 44.78 | 45.74 | 00:00:00 | | 2016-03-08 | 2,300,300 | 47.28 | 47.69 | 46.59 | 46.67 | 00:00:00 | | 2016-03-09 | 2,410,200 | 47.03 | 47.51 | 46.74 | 47.51 | 00:00:00 | | 2016-03-14 | 1,646,700 | 48.60 | 48.61 | 47.80 | 48.10 | 00:00:00 | | 2016-03-15 | 1,967,500 | 47.72 | 48.09 | 47.29 | 48.09 | 00:00:00 | | 2016-03-16 | 2,246,200 | 47.98 | 48.31 | 47.39 | 48.03 | 00:00:00 | | 2016-03-21 | 2,158,500 | 48.89 | 48.99 | 48.21 | 48.75 | 00:00:00 | | 2016-03-29 | 1,740,100 | 47.81 | 48.92 | 47.61 | 48.81 | 00:00:00 | | 2016-03-30 | 1,712,800 | 49.04 | 49.48 | 48.76 | 48.84 | 00:00:00 | | 2016-04-04 | 2,298,300 | 48.18 | 48.61 | 47.84 | 48.38 | 00:00:00 | | 2016-04-11 | 2,007,500 | 48.78 | 49.12 | 48.37 | 48.40 | 00:00:00 | | 2016-04-18 | 2,242,500 | 48.67 | 49.05 | 48.51 | 48.90 | 00:00:00 | | 2016-04-26 | 2,693,200 | 49.76 | 50.68 | 49.64 | 50.08 | 00:00:00 | | 2016-04-27 | 2,331,400 | 49.65 | 50.52 | 49.32 | 50.34 | 00:00:00 | | 2016-04-28 | 3,001,500 | 50.00 | 50.64 | 49.40 | 49.51 | 00:00:00 | | 2016-04-29 | 2,305,700 | 49.34 | 49.34 | 48.13 | 48.59 | 00:00:00 | | 2016-05-05 | 2,796,400 | 48.83 | 48.83 | 47.20 | 47.82 | 00:00:00 | | 2016-05-06 | 2,491,000 | 47.46 | 47.95 | 47.07 | 47.95 | 00:00:00 | | 2016-05-20 | 1,749,100 | 47.92 | 49.02 | 47.92 | 48.82 | 00:00:00 | | 2016-06-01 | 1,408,400 | 51.38 | 51.78 | 51.15 | 51.71 | 00:00:00 | | 2016-06-02 | 1,544,400 | 51.54 | 51.94 | 51.48 | 51.72 | 00:00:00 | | 2016-06-06 | 1,845,100 | 51.80 | 52.20 | 51.73 | 51.76 | 00:00:00 | | 2016-06-07 | 2,100,300 | 51.91 | 52.94 | 51.88 | 52.81 | 00:00:00 | | 2016-06-08 | 1,654,200 | 52.90 | 53.17 | 52.54 | 52.99 | 00:00:00 | | 2016-06-09 | 1,562,900 | 52.78 | 52.80 | 51.88 | 52.77 | 00:00:00 | | 2016-06-10 | 2,858,700 | 52.34 | 52.68 | 52.04 | 52.25 | 00:00:00 | | 2016-06-13 | 1,427,400 | 52.01 | 52.43 | 51.84 | 51.91 | 00:00:00 | | 2016-06-16 | 1,881,900 | 51.84 | 52.12 | 51.22 | 52.05 | 00:00:00 | | 2016-06-17 | 3,653,400 | 51.96 | 51.96 | 51.00 | 51.21 | 00:00:00 | | 2016-06-21 | 1,395,800 | 52.03 | 52.17 | 51.69 | 51.91 | 00:00:00 | | 2016-06-22 | 1,467,600 | 51.86 | 52.25 | 51.45 | 51.59 | 00:00:00 | | 2016-06-23 | 1,499,200 | 51.89 | 52.86 | 51.75 | 52.84 | 00:00:00 | | 2016-06-24 | 2,839,700 | 50.70 | 51.67 | 50.17 | 50.47 | 00:00:00 | | 2016-07-05 | 2,125,300 | 50.16 | 50.16 | 49.38 | 49.84 | 00:00:00 | | 2016-07-06 | 2,512,100 | 49.60 | 49.72 | 48.97 | 49.49 | 00:00:00 | | 2016-07-07 | 1,956,700 | 49.67 | 52.03 | 49.67 | 50.40 | 00:00:00 | | 2016-07-08 | 1,550,400 | 50.87 | 51.93 | 50.77 | 51.87 | 00:00:00 | | 2016-07-11 | 2,194,700 | 52.60 | 52.60 | 51.92 | 52.35 | 00:00:00 | | 2016-07-21 | 1,707,800 | 54.15 | 54.33 | 53.63 | 53.80 | 00:00:00 | | 2016-07-22 | 1,613,500 | 53.91 | 54.22 | 53.33 | 54.17 | 00:00:00 | | 2016-07-26 | 6,177,700 | 54.75 | 58.74 | 54.31 | 57.34 | 00:00:00 | | 2016-07-27 | 3,269,300 | 57.54 | 57.54 | 56.36 | 57.08 | 00:00:00 | | 2016-08-01 | 2,153,200 | 56.04 | 56.24 | 55.56 | 55.81 | 00:00:00 | | 2016-08-08 | 1,866,700 | 56.60 | 57.13 | 56.52 | 56.63 | 00:00:00 | | 2016-08-11 | 2,574,600 | 60.37 | 60.86 | 60.16 | 60.77 | 00:00:00 | | 2016-08-12 | 1,469,700 | 61.52 | 61.52 | 60.29 | 60.51 | 00:00:00 | | 2016-08-24 | 1,457,400 | 61.15 | 61.45 | 60.88 | 61.02 | 00:00:00 | | 2016-08-25 | 1,769,500 | 61.04 | 61.63 | 60.90 | 61.13 | 00:00:00 | | 2016-08-29 | 1,111,700 | 61.67 | 62.00 | 61.56 | 61.60 | 00:00:00 | | 2016-09-01 | 3,412,700 | 62.10 | 62.80 | 61.56 | 62.80 | 00:00:00 | | 2016-09-02 | 1,865,100 | 62.74 | 63.00 | 62.27 | 62.69 | 00:00:00 | | 2016-09-06 | 2,752,400 | 62.81 | 63.11 | 61.81 | 62.27 | 00:00:00 | | 2016-09-07 | 5,041,400 | 61.48 | 61.86 | 60.55 | 60.78 | 00:00:00 | | 2016-09-08 | 1,751,700 | 60.76 | 60.95 | 60.30 | 60.66 | 00:00:00 | | 2016-09-09 | 2,901,200 | 60.16 | 60.38 | 58.32 | 58.52 | 00:00:00 | | 2016-09-12 | 1,934,700 | 58.38 | 59.99 | 58.15 | 59.86 | 00:00:00 | | 2016-09-15 | 2,934,700 | 59.48 | 60.89 | 59.33 | 60.44 | 00:00:00 | | 2016-09-16 | 3,375,600 | 60.41 | 60.74 | 59.62 | 60.31 | 00:00:00 | | 2016-09-20 | 1,487,500 | 60.79 | 60.84 | 60.07 | 60.20 | 00:00:00 | | 2016-09-21 | 1,421,900 | 60.52 | 61.17 | 60.32 | 61.12 | 00:00:00 | | 2016-09-26 | 956,100 | 60.50 | 60.75 | 60.10 | 60.47 | 00:00:00 | | 2016-10-04 | 1,281,700 | 61.78 | 62.20 | 61.12 | 61.32 | 00:00:00 | | 2016-10-05 | 1,401,900 | 61.66 | 62.60 | 61.50 | 62.12 | 00:00:00 | | 2016-10-11 | 2,434,300 | 61.10 | 61.40 | 59.08 | 59.69 | 00:00:00 | | 2016-10-12 | 2,898,400 | 59.51 | 59.59 | 58.47 | 59.00 | 00:00:00 | | 2016-10-20 | 1,301,200 | 59.81 | 60.08 | 59.10 | 59.71 | 00:00:00 | | 2016-10-21 | 1,002,500 | 59.41 | 59.66 | 58.79 | 59.50 | 00:00:00 | | 2016-10-31 | 2,411,000 | 60.69 | 61.21 | 60.53 | 60.55 | 00:00:00 | | 2016-11-03 | 1,211,700 | 59.98 | 60.18 | 59.38 | 59.63 | 00:00:00 | | 2016-11-04 | 2,098,900 | 59.52 | 60.52 | 59.45 | 60.22 | 00:00:00 | | 2016-11-08 | 5,080,500 | 65.23 | 65.61 | 63.19 | 63.96 | 00:00:00 | | 2016-11-09 | 3,321,200 | 62.21 | 64.72 | 61.55 | 64.31 | 00:00:00 | | 2016-11-10 | 5,048,500 | 64.54 | 65.42 | 62.11 | 62.44 | 00:00:00 | | 2016-11-11 | 2,406,400 | 62.44 | 63.21 | 62.16 | 63.15 | 00:00:00 | | 2016-11-14 | 2,409,500 | 63.68 | 63.81 | 63.10 | 63.53 | 00:00:00 | | 2016-11-18 | 3,040,000 | 65.16 | 65.45 | 64.26 | 64.57 | 00:00:00 | | 2016-11-21 | 2,903,200 | 64.90 | 65.61 | 64.62 | 65.20 | 00:00:00 | | 2016-12-06 | 2,147,800 | 63.22 | 63.70 | 62.98 | 63.49 | 00:00:00 | | 2016-12-07 | 1,626,400 | 63.52 | 64.59 | 63.04 | 64.50 | 00:00:00 | | 2016-12-08 | 1,821,700 | 64.56 | 65.27 | 64.19 | 65.19 | 00:00:00 | | 2016-12-09 | 1,453,100 | 65.32 | 65.36 | 64.14 | 64.53 | 00:00:00 | | 2016-12-12 | 1,668,900 | 64.37 | 64.58 | 62.95 | 63.61 | 00:00:00 | | 2016-12-19 | 994,700 | 64.57 | 65.49 | 64.48 | 65.01 | 00:00:00 | | 2016-12-22 | 1,190,800 | 65.53 | 65.53 | 64.83 | 65.38 | 00:00:00 | | 2016-12-23 | 520,300 | 65.11 | 65.42 | 64.88 | 65.40 | 00:00:00 | | 2016-12-27 | 898,100 | 65.36 | 66.06 | 65.31 | 65.40 | 00:00:00 | | 2016-12-30 | 1,006,400 | 65.05 | 65.05 | 63.81 | 64.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
