|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 2,343,200 | 31.30 | 31.47 | 30.09 | 30.48 | 00:00:00 | | 2002-05-29 | 2,841,800 | 30.26 | 30.34 | 28.84 | 29.88 | 00:00:00 | | 2002-05-30 | 2,806,900 | 29.57 | 30.18 | 28.87 | 30.07 | 00:00:00 | | 2002-05-31 | 4,185,500 | 30.35 | 31.45 | 29.63 | 29.90 | 00:00:00 | | 2002-06-03 | 3,084,300 | 29.94 | 29.96 | 28.40 | 28.53 | 00:00:00 | | 2002-06-04 | 3,266,000 | 28.46 | 30.00 | 28.11 | 29.56 | 00:00:00 | | 2002-06-05 | 2,585,300 | 29.29 | 30.00 | 28.52 | 29.73 | 00:00:00 | | 2002-06-06 | 3,062,900 | 29.10 | 29.52 | 28.10 | 28.86 | 00:00:00 | | 2002-06-07 | 6,578,000 | 27.27 | 30.34 | 26.75 | 29.73 | 00:00:00 | | 2002-06-10 | 2,868,300 | 30.49 | 30.49 | 29.21 | 29.32 | 00:00:00 | | 2002-06-11 | 3,488,000 | 29.67 | 29.92 | 27.58 | 27.58 | 00:00:00 | | 2002-06-12 | 5,354,900 | 27.62 | 29.08 | 27.40 | 28.57 | 00:00:00 | | 2002-06-13 | 6,243,300 | 30.16 | 30.47 | 29.06 | 29.49 | 00:00:00 | | 2002-06-14 | 4,390,700 | 28.90 | 29.74 | 28.01 | 29.25 | 00:00:00 | | 2002-06-17 | 3,789,300 | 29.89 | 30.37 | 29.42 | 30.20 | 00:00:00 | | 2002-06-18 | 3,390,300 | 29.90 | 31.89 | 29.80 | 30.22 | 00:00:00 | | 2002-06-19 | 3,367,200 | 29.80 | 30.84 | 29.38 | 29.46 | 00:00:00 | | 2002-06-20 | 4,743,900 | 29.51 | 30.13 | 28.07 | 28.34 | 00:00:00 | | 2002-06-21 | 6,417,900 | 29.40 | 29.40 | 26.38 | 26.57 | 00:00:00 | | 2002-06-24 | 4,617,100 | 26.31 | 28.35 | 26.28 | 27.90 | 00:00:00 | | 2002-06-25 | 3,533,800 | 28.15 | 28.45 | 26.52 | 26.52 | 00:00:00 | | 2002-06-26 | 4,589,200 | 25.33 | 27.40 | 24.80 | 27.17 | 00:00:00 | | 2002-06-27 | 4,160,000 | 27.95 | 28.54 | 26.81 | 27.45 | 00:00:00 | | 2002-06-28 | 3,911,100 | 27.35 | 28.59 | 27.14 | 27.43 | 00:00:00 | | 2002-07-01 | 3,675,900 | 27.44 | 28.05 | 25.69 | 25.71 | 00:00:00 | | 2002-07-02 | 4,844,800 | 25.68 | 25.72 | 23.46 | 24.53 | 00:00:00 | | 2002-07-03 | 3,857,400 | 24.30 | 25.71 | 23.63 | 25.43 | 00:00:00 | | 2002-07-05 | 1,542,700 | 25.95 | 27.59 | 25.89 | 27.54 | 00:00:00 | | 2002-07-08 | 3,719,500 | 27.35 | 28.40 | 26.45 | 26.93 | 00:00:00 | | 2002-07-09 | 3,429,300 | 26.80 | 27.11 | 25.45 | 25.56 | 00:00:00 | | 2002-07-10 | 9,343,100 | 25.77 | 25.80 | 22.74 | 23.40 | 00:00:00 | | 2002-07-11 | 7,006,500 | 23.30 | 25.10 | 22.94 | 24.98 | 00:00:00 | | 2002-07-12 | 3,366,400 | 25.46 | 25.58 | 23.91 | 24.31 | 00:00:00 | | 2002-07-15 | 4,523,900 | 24.10 | 25.10 | 23.30 | 25.02 | 00:00:00 | | 2002-07-16 | 5,839,700 | 24.70 | 26.90 | 24.48 | 25.98 | 00:00:00 | | 2002-07-17 | 4,766,900 | 27.31 | 27.56 | 25.40 | 26.52 | 00:00:00 | | 2002-07-18 | 5,146,000 | 25.49 | 26.27 | 24.70 | 25.53 | 00:00:00 | | 2002-07-19 | 3,086,400 | 25.50 | 25.68 | 24.88 | 25.18 | 00:00:00 | | 2002-07-22 | 3,850,500 | 24.90 | 25.60 | 23.25 | 23.95 | 00:00:00 | | 2002-07-23 | 3,268,700 | 23.92 | 24.63 | 22.55 | 22.58 | 00:00:00 | | 2002-07-24 | 4,662,400 | 22.39 | 23.94 | 22.05 | 23.84 | 00:00:00 | | 2002-07-25 | 6,682,400 | 22.73 | 23.45 | 20.58 | 21.39 | 00:00:00 | | 2002-07-26 | 3,288,200 | 22.09 | 22.34 | 20.78 | 21.30 | 00:00:00 | | 2002-07-29 | 3,413,300 | 21.91 | 23.02 | 21.28 | 22.62 | 00:00:00 | | 2002-07-30 | 4,324,400 | 22.41 | 23.05 | 22.01 | 22.22 | 00:00:00 | | 2002-07-31 | 3,170,000 | 21.75 | 22.25 | 21.33 | 22.02 | 00:00:00 | | 2002-08-01 | 3,594,800 | 22.04 | 22.14 | 20.65 | 21.00 | 00:00:00 | | 2002-08-02 | 7,157,300 | 21.01 | 21.16 | 20.15 | 21.01 | 00:00:00 | | 2002-08-05 | 4,503,000 | 20.65 | 21.20 | 19.15 | 19.46 | 00:00:00 | | 2002-08-06 | 4,394,600 | 20.20 | 20.85 | 19.99 | 20.13 | 00:00:00 | | 2002-08-07 | 3,473,300 | 20.88 | 21.49 | 19.10 | 20.20 | 00:00:00 | | 2002-08-08 | 5,954,900 | 20.05 | 20.71 | 19.37 | 20.52 | 00:00:00 | | 2002-08-09 | 2,494,100 | 20.33 | 21.06 | 19.91 | 20.57 | 00:00:00 | | 2002-08-12 | 1,999,800 | 20.43 | 20.51 | 19.75 | 20.38 | 00:00:00 | | 2002-08-13 | 2,912,300 | 20.24 | 21.10 | 19.08 | 19.15 | 00:00:00 | | 2002-08-14 | 4,471,100 | 19.34 | 20.37 | 18.36 | 20.29 | 00:00:00 | | 2002-08-15 | 2,903,100 | 20.56 | 21.50 | 20.00 | 20.97 | 00:00:00 | | 2002-08-16 | 3,955,000 | 20.62 | 23.08 | 20.62 | 22.81 | 00:00:00 | | 2002-08-19 | 2,806,300 | 22.80 | 23.46 | 22.22 | 23.16 | 00:00:00 | | 2002-08-20 | 2,136,200 | 22.83 | 23.04 | 22.34 | 22.52 | 00:00:00 | | 2002-08-21 | 4,302,000 | 22.80 | 24.30 | 22.79 | 24.20 | 00:00:00 | | 2002-08-22 | 3,874,900 | 24.30 | 24.32 | 22.87 | 23.37 | 00:00:00 | | 2002-08-23 | 1,929,900 | 22.65 | 22.90 | 22.13 | 22.21 | 00:00:00 | | 2002-08-26 | 1,923,300 | 22.36 | 23.08 | 21.90 | 22.86 | 00:00:00 | | 2002-08-27 | 3,106,100 | 23.09 | 23.10 | 21.43 | 21.66 | 00:00:00 | | 2002-08-28 | 3,541,200 | 21.32 | 21.37 | 20.38 | 20.78 | 00:00:00 | | 2002-08-29 | 3,713,600 | 20.70 | 21.58 | 20.11 | 21.06 | 00:00:00 | | 2002-08-30 | 2,624,000 | 20.99 | 21.67 | 20.43 | 21.05 | 00:00:00 | | 2002-09-03 | 3,053,300 | 20.64 | 20.80 | 19.62 | 19.71 | 00:00:00 | | 2002-09-04 | 2,831,700 | 19.81 | 20.15 | 19.11 | 19.97 | 00:00:00 | | 2002-09-05 | 3,909,400 | 19.50 | 19.63 | 18.38 | 18.56 | 00:00:00 | | 2002-09-06 | 3,729,900 | 19.46 | 20.15 | 19.40 | 19.63 | 00:00:00 | | 2002-09-09 | 3,566,500 | 19.52 | 19.52 | 18.42 | 18.95 | 00:00:00 | | 2002-09-10 | 3,759,200 | 19.28 | 20.28 | 19.09 | 19.68 | 00:00:00 | | 2002-09-11 | 2,193,600 | 19.87 | 20.83 | 19.87 | 19.98 | 00:00:00 | | 2002-09-12 | 4,335,500 | 19.50 | 19.50 | 18.45 | 18.65 | 00:00:00 | | 2002-09-13 | 10,764,900 | 18.29 | 18.54 | 16.51 | 16.95 | 00:00:00 | | 2002-09-16 | 10,124,000 | 17.19 | 17.19 | 15.02 | 15.36 | 00:00:00 | | 2002-09-17 | 13,575,200 | 18.06 | 18.25 | 16.91 | 17.00 | 00:00:00 | | 2002-09-18 | 5,376,300 | 16.63 | 17.60 | 16.55 | 17.41 | 00:00:00 | | 2002-09-19 | 4,619,000 | 16.95 | 17.90 | 16.90 | 17.34 | 00:00:00 | | 2002-09-20 | 5,051,000 | 17.76 | 17.87 | 17.35 | 17.68 | 00:00:00 | | 2002-09-23 | 3,798,300 | 17.45 | 17.50 | 16.60 | 16.77 | 00:00:00 | | 2002-09-24 | 3,379,200 | 16.52 | 17.80 | 16.52 | 17.10 | 00:00:00 | | 2002-09-25 | 8,840,300 | 17.48 | 19.93 | 17.25 | 19.50 | 00:00:00 | | 2002-09-26 | 9,175,500 | 19.76 | 21.04 | 19.72 | 19.78 | 00:00:00 | | 2002-09-27 | 10,971,100 | 19.61 | 21.40 | 19.42 | 20.91 | 00:00:00 | | 2002-09-30 | 5,430,600 | 20.44 | 20.88 | 20.08 | 20.45 | 00:00:00 | | 2002-10-01 | 4,301,700 | 20.60 | 21.42 | 20.14 | 21.17 | 00:00:00 | | 2002-10-02 | 5,878,500 | 20.88 | 22.40 | 20.85 | 21.39 | 00:00:00 | | 2002-10-03 | 3,909,300 | 21.20 | 21.70 | 20.81 | 21.10 | 00:00:00 | | 2002-10-04 | 7,079,800 | 21.38 | 21.75 | 19.37 | 19.85 | 00:00:00 | | 2002-10-07 | 3,834,600 | 19.69 | 19.85 | 19.17 | 19.44 | 00:00:00 | | 2002-10-08 | 4,828,800 | 19.61 | 20.03 | 18.92 | 19.72 | 00:00:00 | | 2002-10-09 | 4,938,700 | 19.35 | 20.88 | 19.24 | 19.97 | 00:00:00 | | 2002-10-10 | 5,657,100 | 20.14 | 22.09 | 19.82 | 21.66 | 00:00:00 | | 2002-10-11 | 5,999,000 | 22.65 | 24.11 | 22.61 | 23.18 | 00:00:00 | | 2002-10-14 | 4,247,400 | 22.85 | 24.00 | 22.64 | 23.81 | 00:00:00 | | 2002-10-15 | 7,014,800 | 25.22 | 26.24 | 25.03 | 25.66 | 00:00:00 | | 2002-10-16 | 7,694,200 | 24.30 | 24.70 | 22.50 | 22.84 | 00:00:00 | | 2002-10-17 | 5,312,100 | 24.37 | 25.48 | 24.37 | 24.96 | 00:00:00 | | 2002-10-18 | 5,039,500 | 24.38 | 24.92 | 23.55 | 24.69 | 00:00:00 | | 2002-10-21 | 4,144,300 | 24.56 | 26.47 | 23.95 | 26.44 | 00:00:00 | | 2002-10-22 | 4,653,900 | 26.33 | 26.33 | 24.22 | 24.39 | 00:00:00 | | 2002-10-23 | 6,943,900 | 24.19 | 25.75 | 23.64 | 25.65 | 00:00:00 | | 2002-10-24 | 14,852,800 | 23.85 | 23.85 | 21.98 | 22.68 | 00:00:00 | | 2002-10-25 | 5,796,200 | 22.49 | 24.09 | 22.48 | 24.04 | 00:00:00 | | 2002-10-28 | 4,510,100 | 24.20 | 24.39 | 23.03 | 23.37 | 00:00:00 | | 2002-10-29 | 4,994,000 | 23.20 | 23.45 | 21.75 | 22.66 | 00:00:00 | | 2002-10-30 | 9,224,000 | 22.82 | 25.50 | 22.80 | 25.05 | 00:00:00 | | 2002-10-31 | 5,856,500 | 25.02 | 25.61 | 24.14 | 24.40 | 00:00:00 | | 2002-11-01 | 8,203,100 | 24.25 | 26.00 | 24.01 | 25.98 | 00:00:00 | | 2002-11-04 | 5,390,700 | 26.80 | 27.44 | 26.06 | 26.39 | 00:00:00 | | 2002-11-05 | 5,184,600 | 26.07 | 26.82 | 25.73 | 26.78 | 00:00:00 | | 2002-11-06 | 4,911,900 | 27.10 | 27.29 | 26.04 | 27.23 | 00:00:00 | | 2002-11-07 | 4,484,900 | 26.69 | 26.75 | 25.49 | 25.76 | 00:00:00 | | 2002-11-08 | 3,820,200 | 25.86 | 27.00 | 25.31 | 26.52 | 00:00:00 | | 2002-11-11 | 3,639,800 | 26.45 | 26.45 | 24.31 | 24.49 | 00:00:00 | | 2002-11-12 | 2,974,000 | 24.63 | 25.55 | 24.62 | 25.02 | 00:00:00 | | 2002-11-13 | 4,161,700 | 24.90 | 25.70 | 24.22 | 24.90 | 00:00:00 | | 2002-11-14 | 3,890,500 | 25.32 | 26.15 | 25.12 | 25.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
