|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-28 | 4,881,288 | 78.42 | 79.12 | 77.87 | 78.91 | 00:00:00 | | 2018-10-01 | 5,160,758 | 79.30 | 79.70 | 77.14 | 77.16 | 00:00:00 | | 2018-10-02 | 4,176,485 | 77.80 | 78.69 | 77.36 | 77.65 | 00:00:00 | | 2018-10-03 | 5,193,762 | 77.47 | 77.65 | 75.03 | 75.12 | 00:00:00 | | 2018-10-04 | 9,514,599 | 75.06 | 75.29 | 70.63 | 71.43 | 00:00:00 | | 2018-10-05 | 6,119,093 | 71.45 | 71.83 | 68.60 | 69.28 | 00:00:00 | | 2018-10-08 | 4,845,206 | 68.62 | 69.59 | 66.82 | 67.70 | 00:00:00 | | 2018-10-09 | 6,901,806 | 67.30 | 67.87 | 66.26 | 67.38 | 00:00:00 | | 2018-10-10 | 9,724,909 | 66.38 | 66.65 | 65.13 | 66.44 | 00:00:00 | | 2018-10-11 | 1,513,521 | 67.33 | 68.75 | 66.52 | 68.73 | 00:00:00 | | 2018-10-12 | 5,408,485 | 69.83 | 70.22 | 67.28 | 68.26 | 00:00:00 | | 2018-10-15 | 4,233,648 | 67.74 | 68.71 | 67.11 | 68.22 | 00:00:00 | | 2018-10-16 | 3,127,605 | 69.02 | 69.58 | 68.31 | 69.15 | 00:00:00 | | 2018-10-17 | 3,295,142 | 69.56 | 69.78 | 68.40 | 69.05 | 00:00:00 | | 2018-10-18 | 4,272,296 | 68.65 | 68.70 | 67.15 | 67.55 | 00:00:00 | | 2018-10-19 | 3,224,840 | 67.46 | 68.70 | 66.84 | 67.03 | 00:00:00 | | 2018-10-22 | 2,942,847 | 67.73 | 68.00 | 66.51 | 66.83 | 00:00:00 | | 2018-10-23 | 500,948 | 65.43 | 66.14 | 64.85 | 65.00 | 00:00:00 | | 2018-10-24 | 6,850,570 | 65.88 | 66.49 | 61.27 | 61.30 | 00:00:00 | | 2018-10-25 | 8,503,587 | 62.21 | 64.26 | 62.11 | 62.51 | 00:00:00 | | 2018-10-26 | 8,242,908 | 60.87 | 63.45 | 60.70 | 62.37 | 00:00:00 | | 2018-10-29 | 3,741,345 | 63.68 | 64.59 | 61.23 | 62.29 | 00:00:00 | | 2018-10-30 | 3,277,036 | 62.43 | 64.95 | 62.01 | 64.85 | 00:00:00 | | 2018-10-31 | 4,968,110 | 66.00 | 66.26 | 65.08 | 65.78 | 00:00:00 | | 2018-11-01 | 5,573,468 | 66.25 | 70.97 | 65.67 | 70.37 | 00:00:00 | | 2018-11-02 | 3,478,847 | 71.00 | 71.00 | 68.51 | 69.74 | 00:00:00 | | 2018-11-05 | 2,992,995 | 69.48 | 69.82 | 67.80 | 69.33 | 00:00:00 | | 2018-11-06 | 2,144,453 | 68.87 | 70.38 | 68.77 | 70.03 | 00:00:00 | | 2018-11-07 | 3,336,876 | 70.61 | 70.98 | 69.06 | 70.30 | 00:00:00 | | 2018-11-08 | 7,236,602 | 71.00 | 76.00 | 70.30 | 74.45 | 00:00:00 | | 2018-11-09 | 4,358,351 | 73.43 | 73.86 | 71.28 | 72.13 | 00:00:00 | | 2018-11-12 | 757,355 | 71.30 | 71.58 | 70.38 | 70.62 | 00:00:00 | | 2018-11-13 | 3,782,324 | 70.22 | 72.80 | 70.18 | 70.86 | 00:00:00 | | 2018-11-14 | 3,589,363 | 71.96 | 72.49 | 71.10 | 72.02 | 00:00:00 | | 2018-11-15 | 4,984,684 | 71.64 | 75.37 | 71.51 | 75.35 | 00:00:00 | | 2018-11-16 | 4,741,008 | 74.55 | 76.20 | 74.26 | 75.61 | 00:00:00 | | 2018-11-19 | 2,785,346 | 75.54 | 75.84 | 73.41 | 73.88 | 00:00:00 | | 2018-11-20 | 2,976,854 | 72.93 | 74.00 | 71.45 | 73.00 | 00:00:00 | | 2018-11-21 | 2,663,746 | 74.22 | 74.55 | 72.92 | 73.00 | 00:00:00 | | 2018-11-23 | 1,560,305 | 72.06 | 74.94 | 72.03 | 74.33 | 00:00:00 | | 2018-11-26 | 928,779 | 75.48 | 75.78 | 74.70 | 75.48 | 00:00:00 | | 2018-11-27 | 2,768,922 | 74.82 | 75.36 | 73.16 | 73.71 | 00:00:00 | | 2018-11-28 | 5,249,407 | 74.51 | 75.93 | 72.93 | 75.89 | 00:00:00 | | 2018-11-29 | 2,739,910 | 75.10 | 76.36 | 74.38 | 74.42 | 00:00:00 | | 2018-11-30 | 2,859,345 | 74.80 | 75.12 | 73.78 | 75.00 | 00:00:00 | | 2018-12-03 | 5,012,344 | 78.10 | 80.61 | 76.90 | 77.76 | 00:00:00 | | 2018-12-04 | 425,325 | 76.86 | 77.12 | 75.45 | 76.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
