|
 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 | | 2016-12-30 | 1,006,400 | 65.05 | 65.05 | 63.81 | 64.15 | 00:00:00 | | 2017-01-03 | 2,553,700 | 64.51 | 64.98 | 63.17 | 63.85 | 00:00:00 | | 2017-01-10 | 1,158,300 | 64.42 | 64.98 | 64.12 | 64.85 | 00:00:00 | | 2017-01-11 | 3,248,300 | 64.69 | 66.51 | 64.50 | 66.48 | 00:00:00 | | 2017-01-17 | 1,484,800 | 66.02 | 66.13 | 64.68 | 64.95 | 00:00:00 | | 2017-01-19 | 1,595,300 | 66.30 | 67.19 | 65.60 | 65.69 | 00:00:00 | | 2017-01-20 | 1,937,000 | 65.96 | 66.97 | 65.85 | 66.93 | 00:00:00 | | 2017-02-02 | 1,760,500 | 67.83 | 68.83 | 67.44 | 68.78 | 00:00:00 | | 2017-02-03 | 1,849,500 | 69.22 | 69.73 | 68.49 | 69.43 | 00:00:00 | | 2017-02-07 | 1,979,600 | 69.28 | 69.65 | 69.03 | 69.62 | 00:00:00 | | 2017-02-08 | 11,714,900 | 76.50 | 76.50 | 73.02 | 73.80 | 00:00:00 | | 2017-02-13 | 7,495,900 | 71.04 | 71.53 | 70.41 | 70.66 | 00:00:00 | | 2017-02-14 | 5,362,200 | 70.63 | 71.32 | 70.18 | 70.78 | 00:00:00 | | 2017-02-15 | 5,635,500 | 70.96 | 72.06 | 70.72 | 71.90 | 00:00:00 | | 2017-02-16 | 3,261,500 | 71.55 | 71.75 | 70.97 | 71.71 | 00:00:00 | | 2017-02-17 | 2,294,900 | 71.54 | 71.70 | 71.06 | 71.68 | 00:00:00 | | 2017-02-21 | 3,873,600 | 71.89 | 72.53 | 71.75 | 72.48 | 00:00:00 | | 2017-02-22 | 4,322,900 | 72.51 | 73.13 | 72.24 | 73.04 | 00:00:00 | | 2017-02-23 | 4,276,200 | 73.04 | 73.10 | 72.34 | 72.71 | 00:00:00 | | 2017-03-03 | 2,373,600 | 73.12 | 73.37 | 72.71 | 73.30 | 00:00:00 | | 2017-03-09 | 1,715,300 | 73.43 | 73.62 | 73.02 | 73.48 | 00:00:00 | | 2017-03-10 | 1,530,900 | 74.11 | 74.39 | 73.75 | 73.95 | 00:00:00 | | 2017-03-13 | 1,394,800 | 74.08 | 74.58 | 73.87 | 74.50 | 00:00:00 | | 2017-03-21 | 2,568,600 | 74.63 | 74.82 | 72.23 | 72.34 | 00:00:00 | | 2017-03-22 | 2,236,600 | 72.51 | 73.69 | 72.35 | 73.50 | 00:00:00 | | 2017-03-27 | 1,899,700 | 72.60 | 73.42 | 71.88 | 72.82 | 00:00:00 | | 2017-04-03 | 2,101,700 | 73.94 | 74.46 | 72.46 | 73.21 | 00:00:00 | | 2017-04-04 | 2,198,900 | 73.76 | 74.60 | 73.24 | 73.45 | 00:00:00 | | 2017-04-05 | 1,945,400 | 73.53 | 74.47 | 72.81 | 73.02 | 00:00:00 | | 2017-04-11 | 3,509,700 | 73.04 | 73.13 | 71.40 | 72.66 | 00:00:00 | | 2017-04-12 | 3,231,400 | 72.63 | 72.70 | 71.71 | 72.15 | 00:00:00 | | 2017-04-17 | 1,431,100 | 72.55 | 73.18 | 72.36 | 73.02 | 00:00:00 | | 2017-04-21 | 2,962,600 | 74.76 | 75.00 | 73.87 | 74.43 | 00:00:00 | | 2017-05-02 | 2,193,900 | 76.10 | 76.15 | 75.12 | 75.69 | 00:00:00 | | 2017-05-09 | 3,513,900 | 75.46 | 76.48 | 75.18 | 76.45 | 00:00:00 | | 2017-05-10 | 6,537,000 | 79.89 | 80.20 | 77.67 | 78.51 | 00:00:00 | | 2017-05-11 | 3,706,000 | 78.39 | 79.56 | 77.97 | 79.04 | 00:00:00 | | 2017-05-12 | 1,914,500 | 79.00 | 79.27 | 78.62 | 79.00 | 00:00:00 | | 2017-05-15 | 2,247,030 | 79.06 | 80.14 | 78.97 | 80.13 | 00:00:00 | | 2017-05-16 | 2,573,107 | 79.92 | 81.73 | 79.71 | 81.63 | 00:00:00 | | 2017-05-17 | 2,881,273 | 80.90 | 81.22 | 78.24 | 78.34 | 00:00:00 | | 2017-05-18 | 2,611,976 | 78.39 | 79.75 | 77.88 | 79.34 | 00:00:00 | | 2017-05-19 | 1,764,079 | 79.48 | 80.42 | 79.37 | 80.18 | 00:00:00 | | 2017-05-22 | 1,608,891 | 80.29 | 81.32 | 80.18 | 81.11 | 00:00:00 | | 2017-05-23 | 1,900,981 | 81.27 | 81.94 | 80.64 | 81.35 | 00:00:00 | | 2017-05-24 | 1,863,353 | 81.53 | 81.81 | 81.08 | 81.66 | 00:00:00 | | 2017-05-25 | 2,374,056 | 82.00 | 82.36 | 81.58 | 81.77 | 00:00:00 | | 2017-05-26 | 1,587,338 | 81.49 | 81.79 | 81.06 | 81.70 | 00:00:00 | | 2017-05-30 | 2,470,392 | 81.82 | 82.86 | 81.70 | 82.51 | 00:00:00 | | 2017-05-31 | 2,506,390 | 83.09 | 84.00 | 82.48 | 83.30 | 00:00:00 | | 2017-06-01 | 2,006,373 | 83.62 | 83.98 | 83.22 | 83.43 | 00:00:00 | | 2017-06-02 | 2,278,809 | 83.74 | 84.63 | 82.89 | 84.34 | 00:00:00 | | 2017-06-05 | 2,502,722 | 84.55 | 85.55 | 84.41 | 84.51 | 00:00:00 | | 2017-06-06 | 3,215,081 | 84.32 | 85.60 | 83.56 | 85.19 | 00:00:00 | | 2017-06-07 | 2,734,424 | 85.56 | 86.51 | 85.32 | 86.30 | 00:00:00 | | 2017-06-08 | 1,711,052 | 86.58 | 86.90 | 85.64 | 86.86 | 00:00:00 | | 2017-06-09 | 4,278,877 | 87.25 | 87.49 | 81.72 | 83.48 | 00:00:00 | | 2017-06-12 | 4,115,048 | 81.83 | 83.10 | 80.30 | 83.08 | 00:00:00 | | 2017-06-13 | 3,247,771 | 83.63 | 84.50 | 82.05 | 83.53 | 00:00:00 | | 2017-06-14 | 2,240,452 | 83.90 | 84.10 | 81.38 | 82.30 | 00:00:00 | | 2017-06-15 | 2,148,340 | 81.06 | 81.84 | 80.71 | 81.57 | 00:00:00 | | 2017-06-16 | 3,773,281 | 81.81 | 82.18 | 80.77 | 81.23 | 00:00:00 | | 2017-06-19 | 2,414,615 | 81.96 | 83.04 | 81.81 | 82.61 | 00:00:00 | | 2017-06-20 | 2,320,244 | 82.71 | 82.84 | 80.27 | 80.35 | 00:00:00 | | 2017-06-21 | 4,789,422 | 80.67 | 81.18 | 79.89 | 80.83 | 00:00:00 | | 2017-06-22 | 2,715,887 | 80.78 | 81.11 | 80.02 | 80.07 | 00:00:00 | | 2017-06-23 | 2,594,524 | 80.22 | 81.71 | 79.80 | 81.59 | 00:00:00 | | 2017-06-26 | 1,654,926 | 81.60 | 82.71 | 80.22 | 80.30 | 00:00:00 | | 2017-06-27 | 2,459,176 | 80.05 | 80.42 | 78.66 | 78.71 | 00:00:00 | | 2017-06-28 | 3,119,358 | 79.05 | 79.98 | 77.55 | 79.83 | 00:00:00 | | 2017-06-29 | 3,194,265 | 79.25 | 79.34 | 76.31 | 77.38 | 00:00:00 | | 2017-06-30 | 2,390,771 | 77.83 | 78.27 | 76.96 | 77.18 | 00:00:00 | | 2017-07-03 | 1,132,364 | 77.73 | 77.99 | 75.80 | 75.81 | 00:00:00 | | 2017-07-05 | 3,075,072 | 76.02 | 78.11 | 76.02 | 77.94 | 00:00:00 | | 2017-07-06 | 1,641,823 | 77.10 | 78.18 | 76.50 | 77.12 | 00:00:00 | | 2017-07-07 | 1,821,636 | 77.48 | 79.01 | 77.21 | 78.36 | 00:00:00 | | 2017-07-10 | 1,763,714 | 78.39 | 79.08 | 77.95 | 78.76 | 00:00:00 | | 2017-07-11 | 1,371,326 | 78.76 | 79.63 | 78.61 | 79.11 | 00:00:00 | | 2017-07-12 | 2,924,423 | 79.93 | 81.25 | 79.54 | 80.16 | 00:00:00 | | 2017-07-13 | 2,232,094 | 80.38 | 80.59 | 79.35 | 79.49 | 00:00:00 | | 2017-07-14 | 1,335,488 | 79.88 | 81.02 | 79.73 | 80.84 | 00:00:00 | | 2017-07-17 | 1,432,774 | 80.90 | 81.35 | 80.36 | 81.03 | 00:00:00 | | 2017-07-18 | 1,159,534 | 80.81 | 81.61 | 80.39 | 81.57 | 00:00:00 | | 2017-07-19 | 1,998,297 | 82.07 | 82.48 | 81.71 | 82.31 | 00:00:00 | | 2017-07-20 | 1,688,847 | 82.51 | 83.38 | 82.05 | 83.04 | 00:00:00 | | 2017-07-21 | 2,617,011 | 82.00 | 82.05 | 80.66 | 80.88 | 00:00:00 | | 2017-07-24 | 1,700,457 | 81.00 | 81.24 | 80.38 | 80.55 | 00:00:00 | | 2017-07-25 | 1,493,540 | 80.50 | 81.39 | 80.12 | 80.94 | 00:00:00 | | 2017-07-26 | 2,212,961 | 81.55 | 83.24 | 81.40 | 82.69 | 00:00:00 | | 2017-07-27 | 2,046,398 | 82.98 | 83.19 | 79.80 | 80.93 | 00:00:00 | | 2017-07-28 | 1,222,684 | 80.67 | 80.90 | 80.07 | 80.70 | 00:00:00 | | 2017-07-31 | 1,849,114 | 81.00 | 81.36 | 79.95 | 80.04 | 00:00:00 | | 2017-08-01 | 1,182,661 | 80.61 | 80.80 | 80.03 | 80.33 | 00:00:00 | | 2017-08-02 | 1,793,627 | 80.68 | 81.10 | 79.14 | 79.82 | 00:00:00 | | 2017-08-03 | 2,893,939 | 79.87 | 81.00 | 79.57 | 80.68 | 00:00:00 | | 2017-08-04 | 5,012,458 | 81.43 | 83.83 | 80.81 | 83.49 | 00:00:00 | | 2017-08-07 | 2,329,387 | 83.58 | 85.04 | 83.02 | 84.98 | 00:00:00 | | 2017-08-08 | 2,500,419 | 84.93 | 85.94 | 84.23 | 84.62 | 00:00:00 | | 2017-08-09 | 1,368,378 | 83.92 | 84.21 | 83.11 | 83.60 | 00:00:00 | | 2017-08-10 | 2,231,165 | 82.95 | 83.26 | 81.11 | 81.24 | 00:00:00 | | 2017-08-11 | 1,395,722 | 81.40 | 82.72 | 81.37 | 82.21 | 00:00:00 | | 2017-08-14 | 2,035,416 | 83.38 | 84.47 | 83.02 | 84.02 | 00:00:00 | | 2017-08-15 | 1,650,397 | 84.06 | 84.44 | 83.29 | 84.29 | 00:00:00 | | 2017-08-16 | 1,294,173 | 84.39 | 84.77 | 83.66 | 84.16 | 00:00:00 | | 2017-08-17 | 1,667,716 | 83.39 | 83.54 | 81.60 | 81.65 | 00:00:00 | | 2017-08-18 | 1,344,789 | 81.92 | 82.37 | 81.33 | 81.58 | 00:00:00 | | 2017-08-21 | 911,783 | 81.85 | 81.92 | 80.92 | 81.53 | 00:00:00 | | 2017-08-22 | 1,327,750 | 81.89 | 82.93 | 81.89 | 82.71 | 00:00:00 | | 2017-08-23 | 1,172,476 | 82.01 | 83.12 | 81.80 | 82.90 | 00:00:00 | | 2017-08-24 | 1,285,541 | 82.95 | 83.49 | 82.35 | 82.69 | 00:00:00 | | 2017-08-25 | 769,343 | 82.82 | 83.22 | 82.45 | 82.63 | 00:00:00 | | 2017-08-28 | 1,145,296 | 83.06 | 83.93 | 82.71 | 83.76 | 00:00:00 | | 2017-08-29 | 1,492,615 | 82.89 | 84.00 | 82.86 | 83.83 | 00:00:00 | | 2017-08-30 | 2,837,738 | 84.00 | 85.75 | 83.99 | 85.68 | 00:00:00 | | 2017-08-31 | 2,078,131 | 85.84 | 86.97 | 85.55 | 86.80 | 00:00:00 | | 2017-09-01 | 1,680,411 | 86.96 | 88.00 | 86.71 | 87.85 | 00:00:00 | | 2017-09-05 | 2,115,607 | 86.99 | 87.77 | 85.48 | 86.49 | 00:00:00 | | 2017-09-06 | 2,132,682 | 86.15 | 86.54 | 85.00 | 86.12 | 00:00:00 | | 2017-09-07 | 1,495,469 | 86.19 | 87.50 | 85.71 | 87.39 | 00:00:00 | | 2017-09-08 | 1,604,964 | 87.30 | 87.61 | 86.37 | 86.57 | 00:00:00 | | 2017-09-11 | 1,912,825 | 87.80 | 88.48 | 86.88 | 88.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
