|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 2,367,300 | 23.66 | 26.45 | 23.51 | 26.37 | 00:00:00 | 2001-06-08 | 2,800,600 | 26.69 | 26.70 | 25.93 | 26.12 | 00:00:00 | 2001-06-11 | 1,004,700 | 26.13 | 26.14 | 24.70 | 25.27 | 00:00:00 | 2001-06-12 | 1,287,800 | 24.77 | 25.49 | 23.75 | 25.06 | 00:00:00 | 2001-06-13 | 1,268,700 | 25.25 | 25.89 | 24.75 | 25.00 | 00:00:00 | 2001-06-14 | 2,136,300 | 24.57 | 24.67 | 23.28 | 23.33 | 00:00:00 | 2001-06-15 | 5,337,200 | 23.85 | 26.95 | 23.70 | 26.25 | 00:00:00 | 2001-06-18 | 2,302,800 | 26.26 | 27.20 | 25.81 | 25.98 | 00:00:00 | 2001-06-19 | 2,235,200 | 26.79 | 27.62 | 25.68 | 25.92 | 00:00:00 | 2001-06-20 | 1,891,400 | 25.55 | 26.33 | 25.06 | 26.05 | 00:00:00 | 2001-06-21 | 1,850,000 | 25.85 | 27.35 | 25.20 | 27.06 | 00:00:00 | 2001-06-22 | 2,115,200 | 27.15 | 27.85 | 26.31 | 27.60 | 00:00:00 | 2001-06-25 | 1,223,000 | 27.16 | 28.62 | 27.16 | 28.26 | 00:00:00 | 2001-06-26 | 1,849,500 | 27.75 | 28.12 | 27.04 | 27.81 | 00:00:00 | 2001-06-27 | 1,682,200 | 27.57 | 28.14 | 26.86 | 27.11 | 00:00:00 | 2001-06-28 | 3,925,000 | 27.39 | 30.12 | 27.30 | 29.85 | 00:00:00 | 2001-06-29 | 5,764,500 | 29.90 | 34.98 | 29.79 | 33.43 | 00:00:00 | 2001-07-02 | 3,355,800 | 32.95 | 32.96 | 30.86 | 31.27 | 00:00:00 | 2001-07-03 | 737,100 | 31.17 | 31.85 | 30.90 | 31.31 | 00:00:00 | 2001-07-05 | 2,453,000 | 30.75 | 31.15 | 29.90 | 30.43 | 00:00:00 | 2001-07-06 | 1,075,000 | 30.13 | 30.20 | 29.05 | 29.23 | 00:00:00 | 2001-07-09 | 2,168,000 | 30.04 | 30.25 | 29.00 | 30.13 | 00:00:00 | 2001-07-10 | 2,738,000 | 30.55 | 30.99 | 29.87 | 30.38 | 00:00:00 | 2001-07-11 | 1,661,000 | 30.36 | 31.57 | 30.00 | 30.95 | 00:00:00 | 2001-07-12 | 3,521,100 | 31.95 | 33.89 | 31.84 | 33.68 | 00:00:00 | 2001-07-13 | 3,923,800 | 33.65 | 34.85 | 32.86 | 33.49 | 00:00:00 | 2001-07-16 | 2,163,400 | 34.00 | 34.00 | 31.64 | 32.22 | 00:00:00 | 2001-07-17 | 2,050,000 | 32.14 | 32.57 | 30.80 | 32.36 | 00:00:00 | 2001-07-18 | 2,270,600 | 32.30 | 33.28 | 31.79 | 32.24 | 00:00:00 | 2001-07-19 | 3,497,700 | 32.75 | 34.39 | 32.74 | 34.09 | 00:00:00 | 2001-07-20 | 4,249,000 | 33.47 | 34.70 | 32.85 | 33.60 | 00:00:00 | 2001-07-23 | 3,614,200 | 33.55 | 34.38 | 33.28 | 34.35 | 00:00:00 | 2001-07-24 | 1,924,000 | 34.20 | 35.00 | 32.47 | 33.11 | 00:00:00 | 2001-07-25 | 1,897,000 | 32.96 | 33.09 | 31.12 | 32.83 | 00:00:00 | 2001-07-26 | 2,701,600 | 32.84 | 35.86 | 32.83 | 35.59 | 00:00:00 | 2001-07-27 | 1,923,000 | 35.21 | 36.80 | 35.11 | 36.75 | 00:00:00 | 2001-07-30 | 2,764,000 | 36.89 | 37.05 | 35.36 | 36.92 | 00:00:00 | 2001-07-31 | 4,099,000 | 36.88 | 37.95 | 36.13 | 36.30 | 00:00:00 | 2001-08-01 | 2,764,000 | 36.95 | 38.09 | 36.80 | 37.05 | 00:00:00 | 2001-08-02 | 2,093,600 | 37.25 | 38.70 | 37.21 | 38.38 | 00:00:00 | 2001-08-03 | 1,163,400 | 38.40 | 38.40 | 36.95 | 37.24 | 00:00:00 | 2001-08-06 | 1,085,800 | 36.75 | 36.86 | 35.68 | 36.21 | 00:00:00 | 2001-08-07 | 1,268,600 | 35.26 | 35.75 | 34.95 | 35.57 | 00:00:00 | 2001-08-08 | 2,177,000 | 35.26 | 37.00 | 33.60 | 34.11 | 00:00:00 | 2001-08-09 | 1,577,800 | 34.18 | 34.81 | 32.78 | 33.65 | 00:00:00 | 2001-08-10 | 1,619,700 | 33.50 | 35.00 | 32.50 | 34.15 | 00:00:00 | 2001-08-13 | 1,110,900 | 34.40 | 35.88 | 34.30 | 35.67 | 00:00:00 | 2001-08-14 | 1,515,000 | 35.74 | 36.73 | 35.74 | 36.09 | 00:00:00 | 2001-08-15 | 2,407,200 | 36.01 | 36.75 | 34.51 | 34.57 | 00:00:00 | 2001-08-16 | 2,945,600 | 34.50 | 34.64 | 32.49 | 33.50 | 00:00:00 | 2001-08-17 | 2,198,600 | 33.02 | 33.10 | 31.10 | 31.55 | 00:00:00 | 2001-08-20 | 1,171,400 | 31.85 | 32.89 | 31.58 | 32.23 | 00:00:00 | 2001-08-21 | 1,396,500 | 32.33 | 32.64 | 30.18 | 30.20 | 00:00:00 | 2001-08-22 | 3,295,200 | 30.56 | 33.34 | 30.55 | 33.06 | 00:00:00 | 2001-08-23 | 1,651,400 | 33.15 | 33.95 | 32.56 | 32.68 | 00:00:00 | 2001-08-24 | 1,173,800 | 33.06 | 35.10 | 33.03 | 34.69 | 00:00:00 | 2001-08-27 | 2,195,700 | 34.47 | 36.74 | 34.47 | 36.46 | 00:00:00 | 2001-08-28 | 1,964,700 | 36.79 | 37.47 | 35.51 | 35.60 | 00:00:00 | 2001-08-29 | 2,194,000 | 35.80 | 36.51 | 34.43 | 35.22 | 00:00:00 | 2001-08-30 | 2,172,800 | 34.87 | 35.60 | 34.00 | 35.41 | 00:00:00 | 2001-08-31 | 1,060,000 | 35.25 | 36.07 | 34.79 | 35.69 | 00:00:00 | 2001-09-04 | 1,819,200 | 36.00 | 37.33 | 34.72 | 35.04 | 00:00:00 | 2001-09-05 | 3,444,300 | 34.69 | 34.90 | 31.33 | 33.16 | 00:00:00 | 2001-09-06 | 2,223,800 | 33.05 | 34.35 | 32.35 | 33.40 | 00:00:00 | 2001-09-07 | 2,112,200 | 33.00 | 35.19 | 32.78 | 34.06 | 00:00:00 | 2001-09-10 | 1,959,300 | 33.90 | 34.79 | 33.34 | 33.60 | 00:00:00 | 2001-09-17 | 2,643,400 | 32.12 | 32.15 | 30.04 | 30.41 | 00:00:00 | 2001-09-18 | 1,811,200 | 30.41 | 31.25 | 28.00 | 28.25 | 00:00:00 | 2001-09-19 | 3,224,600 | 28.26 | 28.85 | 25.52 | 26.97 | 00:00:00 | 2001-09-20 | 3,218,200 | 26.67 | 28.25 | 25.60 | 25.82 | 00:00:00 | 2001-09-21 | 2,648,600 | 24.30 | 26.19 | 23.85 | 26.10 | 00:00:00 | 2001-09-24 | 3,398,100 | 26.90 | 28.75 | 26.81 | 27.34 | 00:00:00 | 2001-09-25 | 1,421,800 | 27.47 | 28.59 | 25.55 | 27.45 | 00:00:00 | 2001-09-26 | 2,262,400 | 27.65 | 27.80 | 25.30 | 25.36 | 00:00:00 | 2001-09-27 | 2,907,000 | 25.48 | 25.96 | 23.92 | 25.34 | 00:00:00 | 2001-09-28 | 2,686,400 | 25.73 | 26.91 | 25.05 | 26.80 | 00:00:00 | 2001-10-01 | 2,133,900 | 26.52 | 27.15 | 25.26 | 25.73 | 00:00:00 | 2001-10-02 | 1,986,200 | 25.99 | 26.67 | 24.94 | 25.21 | 00:00:00 | 2001-10-03 | 4,969,200 | 24.95 | 26.75 | 24.80 | 26.10 | 00:00:00 | 2001-10-04 | 4,686,400 | 26.44 | 29.03 | 26.01 | 28.46 | 00:00:00 | 2001-10-05 | 3,051,400 | 28.30 | 28.84 | 26.38 | 28.34 | 00:00:00 | 2001-10-08 | 1,637,800 | 28.02 | 29.77 | 27.31 | 29.00 | 00:00:00 | 2001-10-09 | 4,742,800 | 30.93 | 31.10 | 27.58 | 27.86 | 00:00:00 | 2001-10-10 | 2,430,000 | 27.79 | 30.25 | 27.56 | 30.16 | 00:00:00 | 2001-10-11 | 4,752,400 | 30.79 | 34.00 | 30.75 | 33.95 | 00:00:00 | 2001-10-12 | 1,842,600 | 33.46 | 33.46 | 31.60 | 33.25 | 00:00:00 | 2001-10-15 | 1,830,200 | 32.10 | 32.49 | 31.36 | 31.75 | 00:00:00 | 2001-10-16 | 1,987,000 | 32.10 | 33.12 | 31.90 | 32.58 | 00:00:00 | 2001-10-17 | 3,233,200 | 34.00 | 34.23 | 30.95 | 31.08 | 00:00:00 | 2001-10-18 | 3,341,200 | 31.00 | 31.00 | 29.65 | 30.18 | 00:00:00 | 2001-10-19 | 1,853,100 | 30.10 | 31.63 | 29.81 | 30.95 | 00:00:00 | 2001-10-22 | 1,633,400 | 30.89 | 32.70 | 30.22 | 32.41 | 00:00:00 | 2001-10-23 | 1,633,000 | 32.65 | 33.45 | 31.37 | 31.97 | 00:00:00 | 2001-10-24 | 1,904,400 | 31.90 | 33.59 | 31.60 | 33.34 | 00:00:00 | 2001-10-25 | 6,056,100 | 32.00 | 33.67 | 31.75 | 33.66 | 00:00:00 | 2001-10-26 | 3,005,200 | 33.26 | 34.46 | 33.03 | 34.13 | 00:00:00 | 2001-10-29 | 2,458,000 | 33.97 | 34.00 | 31.50 | 31.55 | 00:00:00 | 2001-10-30 | 1,290,200 | 31.18 | 31.34 | 29.97 | 30.33 | 00:00:00 | 2001-10-31 | 1,391,100 | 30.80 | 32.18 | 30.79 | 31.22 | 00:00:00 | 2001-11-01 | 2,393,200 | 31.73 | 32.70 | 30.50 | 32.25 | 00:00:00 | 2001-11-02 | 2,172,900 | 31.90 | 33.43 | 31.65 | 33.15 | 00:00:00 | 2001-11-05 | 2,414,700 | 33.70 | 34.41 | 33.29 | 33.58 | 00:00:00 | 2001-11-06 | 3,855,600 | 33.48 | 36.28 | 33.26 | 36.25 | 00:00:00 | 2001-11-07 | 2,418,800 | 35.41 | 36.52 | 35.40 | 35.91 | 00:00:00 | 2001-11-08 | 2,523,200 | 36.50 | 37.72 | 35.04 | 35.15 | 00:00:00 | 2001-11-09 | 1,289,700 | 35.26 | 35.73 | 34.68 | 34.72 | 00:00:00 | 2001-11-12 | 1,516,000 | 34.70 | 36.64 | 33.78 | 36.29 | 00:00:00 | 2001-11-13 | 2,282,800 | 36.92 | 37.70 | 36.21 | 37.27 | 00:00:00 | 2001-11-14 | 1,829,200 | 37.34 | 37.98 | 35.85 | 36.41 | 00:00:00 | 2001-11-15 | 2,901,800 | 36.15 | 37.32 | 35.57 | 36.53 | 00:00:00 | 2001-11-16 | 1,407,600 | 36.54 | 37.35 | 35.88 | 36.26 | 00:00:00 | 2001-11-19 | 1,660,000 | 36.55 | 36.71 | 35.30 | 35.78 | 00:00:00 | 2001-11-20 | 2,058,400 | 35.75 | 35.81 | 33.69 | 34.14 | 00:00:00 | 2001-11-21 | 2,753,100 | 34.07 | 36.38 | 34.06 | 36.02 | 00:00:00 | 2001-11-23 | 573,400 | 36.00 | 36.25 | 34.87 | 35.73 | 00:00:00 | 2001-11-26 | 2,217,600 | 35.85 | 37.90 | 35.79 | 37.81 | 00:00:00 | 2001-11-27 | 3,998,400 | 37.16 | 38.84 | 36.91 | 38.04 | 00:00:00 | 2001-11-28 | 2,896,000 | 37.64 | 37.74 | 35.73 | 36.21 | 00:00:00 | 2001-11-29 | 2,187,300 | 36.70 | 37.82 | 36.10 | 37.53 | 00:00:00 | 2001-11-30 | 1,928,800 | 37.25 | 37.66 | 36.10 | 36.11 | 00:00:00 | 2001-12-03 | 2,290,200 | 36.07 | 36.83 | 35.30 | 35.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|