|
 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 | | 2017-09-11 | 1,912,825 | 87.80 | 88.48 | 86.88 | 88.38 | 00:00:00 | | 2017-09-12 | 1,521,607 | 88.62 | 88.89 | 87.75 | 88.45 | 00:00:00 | | 2017-09-13 | 1,373,995 | 88.03 | 88.54 | 87.83 | 88.34 | 00:00:00 | | 2017-09-14 | 3,178,561 | 88.21 | 89.73 | 88.18 | 89.24 | 00:00:00 | | 2017-09-15 | 3,991,416 | 89.78 | 90.57 | 89.33 | 89.62 | 00:00:00 | | 2017-09-18 | 2,318,444 | 90.00 | 91.24 | 89.93 | 91.01 | 00:00:00 | | 2017-09-19 | 2,092,700 | 91.11 | 91.83 | 90.40 | 90.98 | 00:00:00 | | 2017-09-20 | 3,276,962 | 90.82 | 90.91 | 86.77 | 88.32 | 00:00:00 | | 2017-09-21 | 1,475,668 | 88.47 | 88.77 | 87.39 | 88.38 | 00:00:00 | | 2017-09-22 | 1,193,710 | 88.09 | 89.79 | 88.09 | 89.69 | 00:00:00 | | 2017-09-25 | 1,598,334 | 89.05 | 89.38 | 87.59 | 88.07 | 00:00:00 | | 2017-09-26 | 1,714,166 | 88.80 | 89.29 | 87.19 | 87.76 | 00:00:00 | | 2017-09-27 | 1,751,070 | 88.49 | 89.52 | 88.24 | 88.92 | 00:00:00 | | 2017-09-28 | 1,897,610 | 88.63 | 89.28 | 88.29 | 89.14 | 00:00:00 | | 2017-09-29 | 2,162,378 | 89.11 | 89.99 | 88.87 | 89.78 | 00:00:00 | | 2017-10-02 | 1,938,163 | 90.37 | 91.23 | 90.15 | 90.55 | 00:00:00 | | 2017-10-03 | 1,690,298 | 90.55 | 90.95 | 90.26 | 90.72 | 00:00:00 | | 2017-10-04 | 2,503,479 | 90.67 | 91.61 | 90.02 | 91.60 | 00:00:00 | | 2017-10-05 | 1,819,635 | 91.81 | 91.82 | 90.75 | 91.30 | 00:00:00 | | 2017-10-06 | 1,344,721 | 90.91 | 91.59 | 90.29 | 91.55 | 00:00:00 | | 2017-10-09 | 1,098,435 | 91.85 | 91.99 | 91.26 | 91.49 | 00:00:00 | | 2017-10-10 | 1,096,481 | 92.00 | 92.33 | 91.10 | 91.92 | 00:00:00 | | 2017-10-11 | 1,117,544 | 91.73 | 92.13 | 91.37 | 91.93 | 00:00:00 | | 2017-10-12 | 1,116,677 | 91.47 | 92.40 | 91.47 | 91.78 | 00:00:00 | | 2017-10-13 | 1,051,560 | 92.24 | 92.51 | 91.41 | 91.76 | 00:00:00 | | 2017-10-16 | 833,489 | 92.23 | 92.29 | 91.60 | 91.89 | 00:00:00 | | 2017-10-17 | 956,953 | 91.79 | 91.87 | 91.17 | 91.70 | 00:00:00 | | 2017-10-18 | 1,612,982 | 91.59 | 92.36 | 90.39 | 92.12 | 00:00:00 | | 2017-10-19 | 1,474,538 | 91.60 | 93.11 | 90.55 | 93.05 | 00:00:00 | | 2017-10-20 | 1,703,417 | 93.89 | 94.66 | 92.50 | 92.73 | 00:00:00 | | 2017-10-23 | 1,668,782 | 93.11 | 93.39 | 92.29 | 92.61 | 00:00:00 | | 2017-10-24 | 822,605 | 92.63 | 93.41 | 92.53 | 93.31 | 00:00:00 | | 2017-10-25 | 1,620,337 | 92.87 | 93.20 | 91.57 | 92.32 | 00:00:00 | | 2017-10-26 | 1,233,149 | 92.84 | 93.64 | 92.84 | 93.12 | 00:00:00 | | 2017-10-27 | 1,963,660 | 93.81 | 94.81 | 92.73 | 94.72 | 00:00:00 | | 2017-10-30 | 1,982,711 | 94.21 | 95.49 | 93.96 | 95.21 | 00:00:00 | | 2017-10-31 | 1,226,747 | 95.23 | 95.69 | 94.62 | 94.80 | 00:00:00 | | 2017-11-01 | 2,926,616 | 94.30 | 95.14 | 92.52 | 92.99 | 00:00:00 | | 2017-11-02 | 1,396,354 | 92.38 | 93.91 | 92.13 | 93.46 | 00:00:00 | | 2017-11-03 | 1,387,652 | 93.72 | 94.02 | 92.53 | 93.66 | 00:00:00 | | 2017-11-06 | 2,970,001 | 94.31 | 95.62 | 94.17 | 95.36 | 00:00:00 | | 2017-11-07 | 4,462,512 | 95.00 | 95.92 | 90.50 | 91.44 | 00:00:00 | | 2017-12-14 | 1,927,504 | 86.45 | 86.64 | 85.37 | 85.47 | 00:00:00 | | 2017-12-15 | 3,027,840 | 86.23 | 87.25 | 85.36 | 86.75 | 00:00:00 | | 2017-12-18 | 2,098,239 | 87.29 | 89.39 | 87.29 | 88.97 | 00:00:00 | | 2017-12-19 | 1,679,850 | 89.22 | 89.84 | 88.42 | 89.59 | 00:00:00 | | 2017-12-20 | 1,766,060 | 90.06 | 90.89 | 89.47 | 90.22 | 00:00:00 | | 2017-12-21 | 1,375,753 | 90.32 | 90.65 | 89.38 | 89.46 | 00:00:00 | | 2017-12-22 | 827,212 | 89.33 | 89.61 | 88.12 | 88.92 | 00:00:00 | | 2017-12-26 | 584,398 | 88.19 | 88.92 | 87.77 | 88.63 | 00:00:00 | | 2017-12-27 | 788,571 | 88.95 | 89.12 | 88.29 | 88.40 | 00:00:00 | | 2017-12-28 | 1,108,903 | 88.90 | 89.00 | 88.18 | 88.61 | 00:00:00 | | 2017-12-29 | 886,021 | 88.70 | 89.00 | 87.83 | 87.88 | 00:00:00 | | 2018-01-02 | 1,615,222 | 88.58 | 90.54 | 88.26 | 90.41 | 00:00:00 | | 2018-01-03 | 2,524,008 | 90.51 | 92.18 | 90.38 | 91.77 | 00:00:00 | | 2018-01-04 | 1,631,960 | 92.23 | 92.85 | 91.44 | 91.99 | 00:00:00 | | 2018-01-05 | 1,434,891 | 92.58 | 92.88 | 91.57 | 92.26 | 00:00:00 | | 2018-01-08 | 1,083,786 | 91.94 | 92.87 | 91.34 | 92.62 | 00:00:00 | | 2018-01-09 | 2,103,643 | 92.73 | 93.03 | 91.68 | 92.51 | 00:00:00 | | 2018-01-10 | 1,830,060 | 91.95 | 92.26 | 90.08 | 90.95 | 00:00:00 | | 2018-01-11 | 1,068,818 | 91.18 | 92.34 | 90.72 | 92.11 | 00:00:00 | | 2018-01-12 | 1,268,895 | 92.33 | 93.65 | 91.79 | 93.44 | 00:00:00 | | 2018-01-16 | 1,555,498 | 94.03 | 94.37 | 92.68 | 93.33 | 00:00:00 | | 2018-01-17 | 2,749,816 | 94.38 | 96.38 | 93.92 | 96.02 | 00:00:00 | | 2018-01-18 | 2,298,745 | 96.02 | 97.60 | 95.87 | 97.29 | 00:00:00 | | 2018-01-19 | 1,691,737 | 97.85 | 98.14 | 96.94 | 97.45 | 00:00:00 | | 2018-01-22 | 1,732,976 | 97.61 | 98.71 | 97.23 | 98.69 | 00:00:00 | | 2018-01-23 | 1,542,988 | 98.69 | 99.17 | 98.07 | 98.52 | 00:00:00 | | 2018-01-24 | 3,229,024 | 96.86 | 97.80 | 94.89 | 95.36 | 00:00:00 | | 2018-01-25 | 2,701,683 | 96.31 | 96.35 | 92.25 | 92.48 | 00:00:00 | | 2018-01-26 | 3,071,080 | 93.92 | 97.07 | 93.48 | 96.91 | 00:00:00 | | 2018-01-29 | 1,926,068 | 96.14 | 97.29 | 95.38 | 96.88 | 00:00:00 | | 2018-01-30 | 1,909,128 | 96.35 | 96.51 | 94.89 | 94.99 | 00:00:00 | | 2018-01-31 | 1,893,215 | 95.79 | 96.21 | 94.52 | 95.22 | 00:00:00 | | 2018-02-01 | 1,912,159 | 94.91 | 95.89 | 94.11 | 94.54 | 00:00:00 | | 2018-02-02 | 1,922,263 | 94.00 | 94.94 | 93.24 | 93.31 | 00:00:00 | | 2018-02-05 | 2,961,803 | 93.10 | 94.05 | 89.47 | 89.50 | 00:00:00 | | 2018-02-06 | 5,098,625 | 88.14 | 91.92 | 87.90 | 91.92 | 00:00:00 | | 2018-02-07 | 13,461,654 | 87.55 | 89.00 | 82.81 | 82.91 | 00:00:00 | | 2018-02-08 | 7,520,589 | 83.00 | 83.21 | 79.24 | 79.90 | 00:00:00 | | 2018-02-09 | 5,423,879 | 80.77 | 81.98 | 78.33 | 81.04 | 00:00:00 | | 2018-02-12 | 4,989,235 | 81.51 | 83.51 | 81.51 | 83.02 | 00:00:00 | | 2018-02-13 | 4,246,164 | 82.11 | 82.71 | 80.13 | 80.81 | 00:00:00 | | 2018-02-14 | 3,643,694 | 80.04 | 82.38 | 80.00 | 82.21 | 00:00:00 | | 2018-02-15 | 3,559,161 | 83.11 | 83.28 | 81.00 | 82.49 | 00:00:00 | | 2018-02-16 | 3,488,132 | 82.23 | 83.82 | 82.23 | 83.41 | 00:00:00 | | 2018-02-20 | 3,902,152 | 82.64 | 86.52 | 82.64 | 84.86 | 00:00:00 | | 2018-02-21 | 3,143,827 | 85.23 | 85.84 | 83.60 | 84.15 | 00:00:00 | | 2018-02-22 | 2,189,985 | 84.18 | 85.63 | 83.25 | 83.92 | 00:00:00 | | 2018-02-23 | 1,961,478 | 84.81 | 85.22 | 83.67 | 85.16 | 00:00:00 | | 2018-02-26 | 2,113,138 | 85.45 | 86.46 | 85.25 | 86.38 | 00:00:00 | | 2018-02-27 | 6,091,670 | 87.76 | 92.27 | 87.61 | 88.55 | 00:00:00 | | 2018-02-28 | 4,026,028 | 89.42 | 90.51 | 88.70 | 88.93 | 00:00:00 | | 2018-03-01 | 3,838,358 | 89.02 | 90.00 | 87.56 | 89.02 | 00:00:00 | | 2018-03-02 | 8,528,589 | 92.39 | 93.75 | 89.00 | 91.29 | 00:00:00 | | 2018-03-05 | 3,937,415 | 91.73 | 94.91 | 91.09 | 94.47 | 00:00:00 | | 2018-03-06 | 4,781,505 | 94.99 | 96.76 | 93.74 | 96.57 | 00:00:00 | | 2018-03-07 | 3,004,108 | 95.08 | 96.08 | 94.22 | 95.57 | 00:00:00 | | 2018-03-08 | 3,851,447 | 97.00 | 97.16 | 94.56 | 95.34 | 00:00:00 | | 2018-03-09 | 4,250,562 | 96.91 | 99.13 | 96.45 | 98.97 | 00:00:00 | | 2018-03-12 | 2,915,349 | 99.53 | 100.50 | 99.30 | 100.24 | 00:00:00 | | 2018-03-13 | 3,639,788 | 100.99 | 101.48 | 97.48 | 98.03 | 00:00:00 | | 2018-03-14 | 2,327,347 | 98.53 | 98.70 | 96.76 | 97.25 | 00:00:00 | | 2018-03-15 | 1,690,708 | 97.44 | 97.82 | 96.86 | 97.53 | 00:00:00 | | 2018-03-16 | 2,556,310 | 97.60 | 98.80 | 97.24 | 98.18 | 00:00:00 | | 2018-03-19 | 2,580,576 | 97.24 | 97.47 | 94.89 | 96.97 | 00:00:00 | | 2018-03-20 | 2,213,972 | 97.33 | 98.91 | 97.01 | 98.54 | 00:00:00 | | 2018-03-21 | 2,484,556 | 98.06 | 100.27 | 98.05 | 99.21 | 00:00:00 | | 2018-03-22 | 2,187,486 | 97.65 | 98.83 | 96.50 | 96.55 | 00:00:00 | | 2018-03-23 | 3,519,479 | 96.70 | 97.00 | 94.01 | 94.01 | 00:00:00 | | 2018-03-26 | 1,693,770 | 95.99 | 98.08 | 94.61 | 97.99 | 00:00:00 | | 2018-03-27 | 2,693,716 | 98.67 | 99.09 | 93.73 | 94.40 | 00:00:00 | | 2018-03-28 | 3,675,539 | 94.07 | 94.39 | 90.93 | 91.16 | 00:00:00 | | 2018-03-29 | 4,269,410 | 91.93 | 92.61 | 90.45 | 91.36 | 00:00:00 | | 2018-04-02 | 4,366,054 | 90.99 | 91.50 | 87.23 | 87.63 | 00:00:00 | | 2018-04-03 | 2,398,648 | 88.39 | 89.20 | 87.35 | 89.03 | 00:00:00 | | 2018-04-04 | 2,115,538 | 87.16 | 90.41 | 86.91 | 90.18 | 00:00:00 | | 2018-04-05 | 1,992,298 | 90.62 | 90.92 | 88.44 | 89.62 | 00:00:00 | | 2018-04-06 | 2,461,719 | 88.39 | 89.71 | 85.88 | 86.27 | 00:00:00 | | 2018-04-09 | 3,704,488 | 87.13 | 89.03 | 86.12 | 86.20 | 00:00:00 | | 2018-04-10 | 2,291,164 | 88.07 | 89.24 | 86.96 | 88.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
