|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-04-10 | 2,291,164 | 88.07 | 89.24 | 86.96 | 88.73 | 00:00:00 | | 2018-04-11 | 2,110,589 | 87.62 | 90.00 | 87.47 | 88.50 | 00:00:00 | | 2018-04-12 | 3,052,034 | 89.16 | 89.91 | 88.54 | 89.06 | 00:00:00 | | 2018-04-13 | 2,451,714 | 89.57 | 89.68 | 87.00 | 87.33 | 00:00:00 | | 2018-04-16 | 3,794,338 | 88.20 | 88.20 | 85.96 | 86.23 | 00:00:00 | | 2018-04-17 | 2,975,184 | 86.84 | 89.63 | 86.75 | 89.07 | 00:00:00 | | 2018-04-18 | 2,246,879 | 88.67 | 89.25 | 87.50 | 88.00 | 00:00:00 | | 2018-04-19 | 3,195,451 | 86.30 | 86.72 | 84.47 | 85.14 | 00:00:00 | | 2018-04-20 | 3,591,156 | 86.50 | 87.60 | 84.45 | 85.68 | 00:00:00 | | 2018-04-23 | 3,314,726 | 85.83 | 86.61 | 84.33 | 84.40 | 00:00:00 | | 2018-04-24 | 4,340,874 | 85.34 | 85.51 | 81.28 | 82.44 | 00:00:00 | | 2018-04-25 | 2,705,723 | 82.66 | 84.09 | 81.56 | 82.98 | 00:00:00 | | 2018-04-26 | 2,475,395 | 83.90 | 85.36 | 83.32 | 84.90 | 00:00:00 | | 2018-04-27 | 1,557,062 | 85.58 | 86.05 | 83.53 | 84.66 | 00:00:00 | | 2018-04-30 | 1,772,653 | 84.75 | 85.33 | 83.42 | 83.66 | 00:00:00 | | 2018-05-01 | 1,688,241 | 83.19 | 85.11 | 83.00 | 85.02 | 00:00:00 | | 2018-05-02 | 2,324,037 | 85.16 | 85.64 | 84.03 | 84.78 | 00:00:00 | | 2018-05-03 | 3,160,611 | 83.98 | 86.31 | 82.64 | 86.11 | 00:00:00 | | 2018-05-04 | 2,188,836 | 85.47 | 87.76 | 85.47 | 87.51 | 00:00:00 | | 2018-05-07 | 3,666,361 | 88.51 | 89.71 | 87.65 | 88.74 | 00:00:00 | | 2018-05-08 | 4,488,820 | 89.90 | 90.96 | 86.52 | 90.65 | 00:00:00 | | 2018-05-09 | 2,736,435 | 91.00 | 91.92 | 89.10 | 91.86 | 00:00:00 | | 2018-05-10 | 1,769,875 | 91.64 | 93.25 | 91.64 | 93.16 | 00:00:00 | | 2018-05-11 | 1,440,794 | 93.50 | 94.22 | 92.51 | 92.95 | 00:00:00 | | 2018-05-14 | 1,658,977 | 94.10 | 94.70 | 93.19 | 93.46 | 00:00:00 | | 2018-05-15 | 2,991,677 | 94.69 | 94.73 | 92.35 | 93.36 | 00:00:00 | | 2018-05-16 | 1,470,633 | 93.09 | 93.97 | 93.06 | 93.51 | 00:00:00 | | 2018-05-17 | 1,634,301 | 93.21 | 94.00 | 92.64 | 93.37 | 00:00:00 | | 2018-05-18 | 1,434,901 | 92.50 | 93.56 | 91.93 | 92.80 | 00:00:00 | | 2018-05-21 | 1,297,353 | 93.92 | 94.63 | 92.98 | 93.81 | 00:00:00 | | 2018-05-22 | 1,685,088 | 93.55 | 95.00 | 93.41 | 94.33 | 00:00:00 | | 2018-05-23 | 1,562,866 | 93.24 | 94.14 | 92.73 | 94.08 | 00:00:00 | | 2018-05-24 | 1,366,299 | 93.98 | 94.97 | 93.45 | 94.85 | 00:00:00 | | 2018-05-25 | 1,378,026 | 94.81 | 95.94 | 94.79 | 95.81 | 00:00:00 | | 2018-05-29 | 1,896,142 | 94.86 | 95.98 | 94.35 | 95.23 | 00:00:00 | | 2018-05-30 | 3,156,286 | 96.64 | 99.09 | 95.29 | 97.51 | 00:00:00 | | 2018-05-31 | 2,590,064 | 97.23 | 98.74 | 97.02 | 97.38 | 00:00:00 | | 2018-06-01 | 2,949,658 | 98.36 | 101.09 | 97.66 | 101.05 | 00:00:00 | | 2018-06-04 | 4,291,486 | 101.05 | 101.73 | 100.39 | 101.41 | 00:00:00 | | 2018-06-05 | 1,990,592 | 102.75 | 102.80 | 101.41 | 102.14 | 00:00:00 | | 2018-06-06 | 2,203,725 | 102.28 | 103.37 | 101.69 | 103.31 | 00:00:00 | | 2018-06-07 | 2,458,376 | 103.02 | 103.42 | 101.27 | 102.22 | 00:00:00 | | 2018-06-08 | 1,536,115 | 101.37 | 104.20 | 100.79 | 102.15 | 00:00:00 | | 2018-06-11 | 1,251,418 | 102.05 | 102.93 | 101.72 | 102.40 | 00:00:00 | | 2018-06-12 | 3,115,418 | 102.52 | 103.02 | 101.83 | 102.69 | 00:00:00 | | 2018-06-13 | 2,663,168 | 102.89 | 103.09 | 101.76 | 102.08 | 00:00:00 | | 2018-06-14 | 1,586,277 | 102.64 | 103.27 | 102.08 | 102.57 | 00:00:00 | | 2018-06-15 | 2,555,091 | 102.53 | 102.53 | 100.83 | 101.98 | 00:00:00 | | 2018-06-18 | 1,644,102 | 101.24 | 101.88 | 100.50 | 101.64 | 00:00:00 | | 2018-06-19 | 1,812,984 | 100.15 | 101.41 | 99.54 | 100.40 | 00:00:00 | | 2018-06-20 | 1,353,458 | 101.23 | 101.58 | 100.35 | 101.23 | 00:00:00 | | 2018-06-21 | 1,466,632 | 101.69 | 101.69 | 98.63 | 98.70 | 00:00:00 | | 2018-06-22 | 2,845,642 | 98.98 | 99.40 | 96.37 | 96.92 | 00:00:00 | | 2018-06-25 | 3,194,570 | 96.01 | 96.30 | 92.72 | 93.24 | 00:00:00 | | 2018-06-26 | 1,768,227 | 93.76 | 94.26 | 92.70 | 93.14 | 00:00:00 | | 2018-06-27 | 2,809,802 | 93.32 | 94.32 | 90.18 | 90.30 | 00:00:00 | | 2018-06-28 | 2,581,651 | 89.93 | 91.26 | 89.93 | 90.44 | 00:00:00 | | 2018-06-29 | 3,176,031 | 90.73 | 91.96 | 90.41 | 90.95 | 00:00:00 | | 2018-07-02 | 1,632,164 | 90.22 | 91.53 | 89.20 | 91.47 | 00:00:00 | | 2018-07-03 | 1,059,981 | 91.82 | 91.82 | 89.93 | 90.10 | 00:00:00 | | 2018-07-05 | 1,720,783 | 91.23 | 92.34 | 90.83 | 92.13 | 00:00:00 | | 2018-07-06 | 1,672,002 | 91.69 | 93.87 | 91.39 | 93.41 | 00:00:00 | | 2018-07-09 | 1,463,473 | 93.75 | 94.01 | 92.36 | 93.38 | 00:00:00 | | 2018-07-10 | 1,557,702 | 93.76 | 94.76 | 93.24 | 94.60 | 00:00:00 | | 2018-07-11 | 2,245,409 | 93.40 | 94.21 | 91.59 | 92.01 | 00:00:00 | | 2018-07-12 | 2,196,376 | 92.77 | 94.37 | 92.24 | 94.28 | 00:00:00 | | 2018-07-13 | 1,483,976 | 94.34 | 94.53 | 93.64 | 94.03 | 00:00:00 | | 2018-07-16 | 1,080,521 | 94.00 | 94.83 | 93.85 | 94.11 | 00:00:00 | | 2018-07-17 | 1,493,129 | 93.26 | 95.13 | 93.13 | 95.05 | 00:00:00 | | 2018-07-18 | 1,110,367 | 94.72 | 95.96 | 94.72 | 95.76 | 00:00:00 | | 2018-07-19 | 1,136,111 | 95.64 | 95.87 | 94.17 | 94.80 | 00:00:00 | | 2018-07-20 | 1,381,622 | 94.82 | 95.07 | 93.74 | 94.37 | 00:00:00 | | 2018-07-23 | 1,109,499 | 93.89 | 94.60 | 92.74 | 94.20 | 00:00:00 | | 2018-07-24 | 1,449,936 | 94.87 | 95.62 | 93.00 | 93.26 | 00:00:00 | | 2018-07-25 | 2,818,801 | 92.93 | 93.78 | 90.84 | 92.93 | 00:00:00 | | 2018-07-26 | 2,168,913 | 93.62 | 94.73 | 92.95 | 94.67 | 00:00:00 | | 2018-07-27 | 2,361,965 | 95.59 | 96.91 | 94.87 | 95.31 | 00:00:00 | | 2018-07-30 | 2,006,374 | 95.36 | 95.60 | 92.81 | 93.21 | 00:00:00 | | 2018-07-31 | 1,759,740 | 93.89 | 94.98 | 93.31 | 93.43 | 00:00:00 | | 2018-08-01 | 1,361,884 | 93.40 | 94.39 | 93.08 | 93.59 | 00:00:00 | | 2018-08-02 | 1,238,387 | 92.70 | 94.95 | 92.58 | 94.61 | 00:00:00 | | 2018-08-03 | 1,691,229 | 94.58 | 95.16 | 94.00 | 95.09 | 00:00:00 | | 2018-08-06 | 4,056,420 | 94.71 | 96.13 | 94.47 | 95.60 | 00:00:00 | | 2018-08-07 | 2,765,082 | 96.06 | 97.48 | 95.51 | 97.26 | 00:00:00 | | 2018-08-08 | 1,851,283 | 97.39 | 97.91 | 96.82 | 97.76 | 00:00:00 | | 2018-08-09 | 3,125,688 | 96.95 | 98.26 | 96.58 | 98.08 | 00:00:00 | | 2018-08-10 | 19,239,533 | 88.40 | 89.87 | 84.77 | 87.41 | 00:00:00 | | 2018-08-13 | 5,411,026 | 87.68 | 88.60 | 86.86 | 87.03 | 00:00:00 | | 2018-08-14 | 7,235,587 | 87.02 | 87.80 | 83.50 | 84.08 | 00:00:00 | | 2018-08-15 | 4,884,710 | 83.90 | 84.80 | 81.35 | 82.34 | 00:00:00 | | 2018-08-16 | 3,834,569 | 83.11 | 84.25 | 81.57 | 81.79 | 00:00:00 | | 2018-08-17 | 4,563,830 | 81.50 | 83.22 | 79.76 | 83.01 | 00:00:00 | | 2018-08-20 | 4,489,444 | 82.87 | 83.20 | 81.42 | 82.50 | 00:00:00 | | 2018-08-21 | 5,062,801 | 83.12 | 86.01 | 83.12 | 85.02 | 00:00:00 | | 2018-08-22 | 2,730,633 | 84.23 | 85.46 | 83.40 | 85.42 | 00:00:00 | | 2018-08-23 | 2,941,126 | 85.51 | 87.13 | 85.29 | 85.67 | 00:00:00 | | 2018-08-24 | 2,490,117 | 86.42 | 87.10 | 85.84 | 86.98 | 00:00:00 | | 2018-08-27 | 2,762,678 | 87.51 | 88.84 | 87.26 | 88.37 | 00:00:00 | | 2018-08-28 | 2,871,250 | 89.00 | 89.00 | 87.10 | 87.50 | 00:00:00 | | 2018-08-29 | 2,779,037 | 86.95 | 87.47 | 86.13 | 86.82 | 00:00:00 | | 2018-08-30 | 2,890,798 | 86.42 | 87.48 | 85.23 | 85.55 | 00:00:00 | | 2018-08-31 | 2,248,440 | 85.67 | 86.20 | 85.04 | 86.03 | 00:00:00 | | 2018-09-04 | 2,156,960 | 85.16 | 86.16 | 84.87 | 86.09 | 00:00:00 | | 2018-09-05 | 2,332,740 | 85.84 | 86.09 | 84.87 | 85.14 | 00:00:00 | | 2018-09-06 | 4,225,323 | 84.75 | 85.00 | 82.61 | 83.90 | 00:00:00 | | 2018-09-07 | 3,504,265 | 83.60 | 85.03 | 82.67 | 83.05 | 00:00:00 | | 2018-09-10 | 1,833,028 | 83.67 | 84.07 | 82.70 | 84.02 | 00:00:00 | | 2018-09-11 | 3,681,895 | 83.55 | 83.93 | 82.33 | 83.23 | 00:00:00 | | 2018-09-12 | 5,397,062 | 82.06 | 83.66 | 81.03 | 83.47 | 00:00:00 | | 2018-09-13 | 3,593,743 | 84.25 | 85.41 | 83.25 | 83.77 | 00:00:00 | | 2018-09-14 | 3,113,167 | 84.29 | 85.22 | 83.45 | 83.60 | 00:00:00 | | 2018-09-17 | 3,746,417 | 82.45 | 82.80 | 80.86 | 80.88 | 00:00:00 | | 2018-09-18 | 2,802,668 | 81.03 | 81.96 | 80.38 | 80.39 | 00:00:00 | | 2018-09-19 | 2,316,029 | 80.78 | 81.59 | 80.47 | 81.37 | 00:00:00 | | 2018-09-20 | 2,726,698 | 82.30 | 83.95 | 81.72 | 83.38 | 00:00:00 | | 2018-09-21 | 4,101,251 | 83.62 | 83.71 | 82.37 | 82.75 | 00:00:00 | | 2018-09-24 | 1,745,444 | 81.87 | 82.60 | 81.32 | 82.30 | 00:00:00 | | 2018-09-25 | 5,069,108 | 80.72 | 81.09 | 78.58 | 78.77 | 00:00:00 | | 2018-09-26 | 3,672,118 | 78.64 | 79.74 | 78.63 | 78.79 | 00:00:00 | | 2018-09-27 | 2,504,019 | 78.76 | 79.34 | 78.35 | 78.61 | 00:00:00 | | 2018-09-28 | 4,881,288 | 78.42 | 79.12 | 77.87 | 78.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
