|
 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 | | 2001-12-03 | 2,290,200 | 36.07 | 36.83 | 35.30 | 35.55 | 00:00:00 | | 2001-12-04 | 1,597,000 | 35.60 | 37.78 | 35.60 | 37.35 | 00:00:00 | | 2001-12-05 | 3,974,000 | 37.60 | 41.38 | 37.55 | 40.82 | 00:00:00 | | 2001-12-06 | 3,177,600 | 41.14 | 42.43 | 40.35 | 41.76 | 00:00:00 | | 2001-12-07 | 2,470,800 | 41.65 | 42.41 | 39.80 | 40.11 | 00:00:00 | | 2001-12-10 | 2,111,000 | 40.10 | 40.80 | 39.10 | 39.17 | 00:00:00 | | 2001-12-11 | 2,179,600 | 39.80 | 41.59 | 39.50 | 39.56 | 00:00:00 | | 2001-12-12 | 2,778,200 | 40.00 | 40.99 | 39.35 | 40.33 | 00:00:00 | | 2001-12-13 | 2,776,500 | 38.85 | 40.35 | 38.80 | 39.36 | 00:00:00 | | 2001-12-14 | 1,592,000 | 39.38 | 41.11 | 39.07 | 40.20 | 00:00:00 | | 2001-12-17 | 1,577,600 | 40.02 | 41.50 | 40.01 | 41.41 | 00:00:00 | | 2001-12-18 | 2,493,800 | 41.81 | 42.00 | 40.84 | 41.67 | 00:00:00 | | 2001-12-19 | 2,944,200 | 40.89 | 41.82 | 40.16 | 40.61 | 00:00:00 | | 2001-12-20 | 3,637,000 | 40.35 | 40.40 | 36.66 | 36.80 | 00:00:00 | | 2001-12-21 | 2,258,200 | 37.49 | 38.10 | 37.00 | 37.81 | 00:00:00 | | 2001-12-24 | 670,000 | 38.05 | 38.05 | 37.05 | 37.34 | 00:00:00 | | 2001-12-26 | 1,205,200 | 37.37 | 39.01 | 37.32 | 38.68 | 00:00:00 | | 2001-12-27 | 1,529,000 | 38.62 | 39.84 | 38.61 | 39.06 | 00:00:00 | | 2001-12-28 | 1,171,000 | 39.21 | 40.65 | 39.19 | 40.42 | 00:00:00 | | 2001-12-31 | 1,939,400 | 40.67 | 40.75 | 38.70 | 38.74 | 00:00:00 | | 2002-01-02 | 2,238,800 | 39.53 | 39.94 | 38.08 | 39.90 | 00:00:00 | | 2002-01-03 | 2,970,300 | 39.93 | 42.59 | 39.90 | 42.41 | 00:00:00 | | 2002-01-04 | 2,363,200 | 42.51 | 42.51 | 41.20 | 42.38 | 00:00:00 | | 2002-01-07 | 1,970,700 | 42.84 | 43.03 | 40.60 | 41.11 | 00:00:00 | | 2002-01-08 | 1,536,300 | 41.55 | 42.65 | 40.68 | 41.15 | 00:00:00 | | 2002-01-09 | 1,980,200 | 41.54 | 43.33 | 41.22 | 41.81 | 00:00:00 | | 2002-01-10 | 1,311,200 | 41.64 | 41.76 | 40.38 | 40.99 | 00:00:00 | | 2002-01-11 | 1,902,800 | 41.19 | 41.30 | 39.13 | 39.40 | 00:00:00 | | 2002-01-14 | 2,268,000 | 39.39 | 39.74 | 38.22 | 38.73 | 00:00:00 | | 2002-01-15 | 1,868,600 | 39.03 | 39.60 | 37.72 | 38.66 | 00:00:00 | | 2002-01-16 | 2,691,300 | 38.20 | 38.47 | 36.85 | 37.47 | 00:00:00 | | 2002-01-17 | 2,337,400 | 38.14 | 39.18 | 37.69 | 39.17 | 00:00:00 | | 2002-01-18 | 2,033,700 | 38.50 | 39.40 | 37.97 | 38.40 | 00:00:00 | | 2002-01-22 | 2,486,200 | 38.81 | 38.99 | 36.33 | 36.40 | 00:00:00 | | 2002-01-23 | 3,406,600 | 36.90 | 37.35 | 35.52 | 37.33 | 00:00:00 | | 2002-01-24 | 1,819,800 | 37.40 | 38.35 | 36.86 | 37.29 | 00:00:00 | | 2002-01-25 | 1,527,300 | 36.51 | 38.07 | 36.35 | 37.53 | 00:00:00 | | 2002-01-28 | 2,085,300 | 37.75 | 38.66 | 37.62 | 37.99 | 00:00:00 | | 2002-01-29 | 2,987,100 | 38.23 | 38.30 | 35.74 | 36.49 | 00:00:00 | | 2002-01-30 | 2,314,200 | 36.95 | 37.65 | 35.36 | 37.65 | 00:00:00 | | 2002-01-31 | 1,268,700 | 37.84 | 38.12 | 36.67 | 37.69 | 00:00:00 | | 2002-02-01 | 23,584 | 25.24 | 25.30 | 24.32 | 24.80 | 00:00:00 | | 2002-02-04 | 2,483,800 | 37.19 | 37.72 | 36.06 | 36.20 | 00:00:00 | | 2002-02-05 | 2,077,000 | 36.10 | 37.69 | 35.63 | 36.71 | 00:00:00 | | 2002-02-06 | 1,303,800 | 37.42 | 37.56 | 35.85 | 36.42 | 00:00:00 | | 2002-02-07 | 2,658,400 | 36.10 | 36.80 | 35.21 | 35.22 | 00:00:00 | | 2002-02-08 | 1,131,000 | 35.40 | 36.59 | 34.90 | 36.50 | 00:00:00 | | 2002-02-11 | 1,565,600 | 36.38 | 37.00 | 36.10 | 36.86 | 00:00:00 | | 2002-02-12 | 1,035,900 | 36.74 | 37.70 | 36.05 | 36.84 | 00:00:00 | | 2002-02-13 | 1,493,600 | 37.35 | 38.36 | 37.02 | 38.05 | 00:00:00 | | 2002-02-14 | 2,044,200 | 38.12 | 39.20 | 37.72 | 38.30 | 00:00:00 | | 2002-02-15 | 1,961,700 | 39.16 | 39.36 | 37.14 | 37.17 | 00:00:00 | | 2002-02-19 | 2,659,800 | 36.72 | 37.51 | 35.80 | 36.00 | 00:00:00 | | 2002-02-20 | 2,283,300 | 36.21 | 36.88 | 34.75 | 36.28 | 00:00:00 | | 2002-02-21 | 3,279,200 | 36.15 | 36.16 | 33.15 | 33.39 | 00:00:00 | | 2002-02-22 | 4,170,300 | 34.00 | 34.01 | 33.00 | 33.50 | 00:00:00 | | 2002-02-25 | 3,419,800 | 33.57 | 35.65 | 33.56 | 35.43 | 00:00:00 | | 2002-02-26 | 4,248,600 | 35.64 | 36.12 | 33.55 | 33.70 | 00:00:00 | | 2002-02-27 | 2,839,600 | 34.30 | 35.80 | 34.28 | 34.46 | 00:00:00 | | 2002-02-28 | 1,919,100 | 34.42 | 35.10 | 33.88 | 34.18 | 00:00:00 | | 2002-03-01 | 2,612,000 | 35.03 | 37.37 | 34.90 | 37.36 | 00:00:00 | | 2002-03-04 | 2,488,400 | 37.29 | 40.00 | 37.00 | 39.93 | 00:00:00 | | 2002-03-05 | 2,280,200 | 39.76 | 41.45 | 39.70 | 40.61 | 00:00:00 | | 2002-03-06 | 1,716,300 | 40.20 | 40.83 | 39.38 | 40.69 | 00:00:00 | | 2002-03-07 | 2,380,400 | 41.40 | 42.45 | 40.58 | 41.36 | 00:00:00 | | 2002-03-08 | 2,598,400 | 41.97 | 43.72 | 41.92 | 43.22 | 00:00:00 | | 2002-03-11 | 2,067,200 | 42.60 | 42.77 | 41.33 | 41.93 | 00:00:00 | | 2002-03-12 | 2,236,800 | 41.06 | 41.28 | 39.65 | 40.43 | 00:00:00 | | 2002-03-13 | 4,007,200 | 40.80 | 42.26 | 40.12 | 41.03 | 00:00:00 | | 2002-03-14 | 2,206,600 | 41.14 | 42.54 | 41.07 | 41.13 | 00:00:00 | | 2002-03-15 | 2,515,800 | 41.31 | 42.90 | 40.84 | 42.27 | 00:00:00 | | 2002-03-18 | 1,688,100 | 42.66 | 43.90 | 42.50 | 42.68 | 00:00:00 | | 2002-03-19 | 1,125,600 | 42.80 | 43.60 | 42.71 | 43.12 | 00:00:00 | | 2002-03-20 | 1,388,100 | 42.45 | 42.80 | 41.51 | 41.58 | 00:00:00 | | 2002-03-21 | 2,500,400 | 41.53 | 42.58 | 41.37 | 42.47 | 00:00:00 | | 2002-03-22 | 1,469,600 | 42.95 | 43.51 | 41.74 | 42.50 | 00:00:00 | | 2002-03-25 | 1,503,300 | 42.43 | 43.04 | 40.65 | 40.81 | 00:00:00 | | 2002-03-26 | 2,007,000 | 40.55 | 42.08 | 40.40 | 41.29 | 00:00:00 | | 2002-03-27 | 1,477,600 | 41.20 | 41.45 | 40.52 | 41.12 | 00:00:00 | | 2002-03-28 | 1,343,600 | 41.30 | 42.33 | 41.29 | 41.83 | 00:00:00 | | 2002-04-01 | 1,040,000 | 41.52 | 43.00 | 40.55 | 42.59 | 00:00:00 | | 2002-04-02 | 1,183,400 | 42.24 | 42.38 | 40.95 | 41.14 | 00:00:00 | | 2002-04-03 | 1,287,600 | 41.42 | 41.81 | 40.24 | 40.73 | 00:00:00 | | 2002-04-04 | 1,162,400 | 40.66 | 41.46 | 40.14 | 41.01 | 00:00:00 | | 2002-04-05 | 1,091,600 | 41.26 | 41.90 | 40.55 | 40.70 | 00:00:00 | | 2002-04-08 | 1,278,400 | 40.35 | 41.57 | 39.25 | 41.34 | 00:00:00 | | 2002-04-09 | 7,894,100 | 44.15 | 45.34 | 42.16 | 42.16 | 00:00:00 | | 2002-04-10 | 4,983,000 | 42.26 | 43.70 | 41.38 | 43.29 | 00:00:00 | | 2002-04-11 | 3,053,200 | 43.20 | 43.67 | 42.22 | 42.73 | 00:00:00 | | 2002-04-12 | 4,318,000 | 43.60 | 43.76 | 42.85 | 43.40 | 00:00:00 | | 2002-04-15 | 3,090,200 | 43.41 | 45.20 | 43.34 | 43.93 | 00:00:00 | | 2002-04-16 | 3,512,800 | 44.75 | 47.53 | 44.65 | 47.52 | 00:00:00 | | 2002-04-17 | 3,353,600 | 48.25 | 48.32 | 46.80 | 47.66 | 00:00:00 | | 2002-04-18 | 2,832,800 | 47.35 | 47.49 | 46.07 | 46.93 | 00:00:00 | | 2002-04-19 | 2,054,000 | 47.10 | 47.67 | 45.64 | 46.14 | 00:00:00 | | 2002-04-22 | 1,956,200 | 46.00 | 46.03 | 44.47 | 45.70 | 00:00:00 | | 2002-04-23 | 1,777,500 | 45.69 | 46.00 | 44.88 | 45.23 | 00:00:00 | | 2002-04-24 | 2,260,600 | 45.21 | 45.78 | 43.39 | 43.63 | 00:00:00 | | 2002-04-25 | 2,644,500 | 43.78 | 44.65 | 43.52 | 43.95 | 00:00:00 | | 2002-04-26 | 2,823,600 | 45.41 | 45.68 | 42.33 | 43.05 | 00:00:00 | | 2002-04-29 | 2,362,000 | 43.12 | 44.31 | 42.34 | 43.64 | 00:00:00 | | 2002-04-30 | 3,584,200 | 43.64 | 46.55 | 43.42 | 44.50 | 00:00:00 | | 2002-05-01 | 2,558,600 | 44.60 | 45.90 | 43.70 | 45.15 | 00:00:00 | | 2002-05-02 | 3,014,800 | 45.02 | 46.29 | 43.96 | 44.17 | 00:00:00 | | 2002-05-03 | 3,849,600 | 44.40 | 44.42 | 41.47 | 42.21 | 00:00:00 | | 2002-05-06 | 2,596,000 | 42.39 | 44.47 | 41.86 | 42.61 | 00:00:00 | | 2002-05-07 | 3,380,200 | 43.37 | 43.64 | 40.76 | 42.21 | 00:00:00 | | 2002-05-08 | 3,750,800 | 43.81 | 47.22 | 43.75 | 46.25 | 00:00:00 | | 2002-05-09 | 4,266,200 | 30.31 | 31.44 | 29.57 | 29.60 | 00:00:00 | | 2002-05-10 | 4,276,500 | 30.14 | 30.14 | 27.56 | 28.01 | 00:00:00 | | 2002-05-13 | 3,917,200 | 28.52 | 30.09 | 28.35 | 30.01 | 00:00:00 | | 2002-05-14 | 4,738,900 | 31.41 | 32.57 | 31.32 | 32.37 | 00:00:00 | | 2002-05-15 | 4,177,100 | 31.99 | 33.99 | 31.60 | 32.65 | 00:00:00 | | 2002-05-16 | 2,876,300 | 32.60 | 33.20 | 32.10 | 32.50 | 00:00:00 | | 2002-05-17 | 2,564,900 | 33.10 | 33.48 | 31.98 | 32.95 | 00:00:00 | | 2002-05-20 | 2,453,800 | 32.70 | 33.42 | 31.86 | 33.07 | 00:00:00 | | 2002-05-21 | 3,592,700 | 33.43 | 33.70 | 31.23 | 31.56 | 00:00:00 | | 2002-05-22 | 2,231,900 | 31.30 | 32.39 | 30.91 | 31.83 | 00:00:00 | | 2002-05-23 | 2,613,500 | 32.20 | 32.20 | 30.30 | 31.64 | 00:00:00 | | 2002-05-24 | 1,434,600 | 31.31 | 31.34 | 30.27 | 30.80 | 00:00:00 | | 2002-05-28 | 2,343,200 | 31.30 | 31.47 | 30.09 | 30.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
