|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 3,890,500 | 25.32 | 26.15 | 25.12 | 25.88 | 00:00:00 | | 2002-11-15 | 3,462,100 | 25.64 | 26.18 | 25.11 | 26.10 | 00:00:00 | | 2002-11-18 | 3,993,800 | 26.18 | 26.97 | 25.96 | 26.29 | 00:00:00 | | 2002-11-19 | 3,941,100 | 26.20 | 26.60 | 25.45 | 25.76 | 00:00:00 | | 2002-11-20 | 5,376,900 | 25.83 | 28.06 | 25.79 | 27.71 | 00:00:00 | | 2002-11-21 | 5,841,400 | 27.84 | 29.89 | 27.75 | 29.20 | 00:00:00 | | 2002-11-22 | 3,577,400 | 28.90 | 29.05 | 28.11 | 28.36 | 00:00:00 | | 2002-11-25 | 3,408,600 | 28.00 | 29.33 | 27.95 | 28.63 | 00:00:00 | | 2002-11-26 | 4,554,300 | 28.55 | 28.55 | 27.31 | 27.45 | 00:00:00 | | 2002-11-27 | 3,777,800 | 28.16 | 29.21 | 27.97 | 28.97 | 00:00:00 | | 2002-11-29 | 1,473,300 | 29.37 | 29.60 | 28.66 | 28.76 | 00:00:00 | | 2002-12-02 | 3,470,600 | 29.78 | 30.05 | 28.50 | 29.29 | 00:00:00 | | 2002-12-03 | 3,232,000 | 29.19 | 29.19 | 27.99 | 28.20 | 00:00:00 | | 2002-12-04 | 7,390,800 | 27.36 | 27.41 | 25.15 | 25.97 | 00:00:00 | | 2002-12-05 | 4,688,600 | 26.73 | 26.80 | 25.13 | 25.23 | 00:00:00 | | 2002-12-06 | 4,624,100 | 24.62 | 25.84 | 24.00 | 25.70 | 00:00:00 | | 2002-12-09 | 3,235,500 | 25.27 | 25.42 | 24.06 | 24.08 | 00:00:00 | | 2002-12-10 | 4,946,800 | 24.58 | 25.75 | 24.40 | 25.53 | 00:00:00 | | 2002-12-11 | 4,254,600 | 25.33 | 26.55 | 24.63 | 26.17 | 00:00:00 | | 2002-12-12 | 5,237,700 | 26.51 | 26.71 | 25.04 | 25.73 | 00:00:00 | | 2002-12-13 | 3,464,800 | 25.39 | 25.40 | 24.46 | 24.75 | 00:00:00 | | 2002-12-16 | 3,135,600 | 25.05 | 26.37 | 24.50 | 26.31 | 00:00:00 | | 2002-12-17 | 3,599,100 | 26.25 | 27.24 | 25.94 | 26.52 | 00:00:00 | | 2002-12-18 | 4,545,400 | 26.20 | 26.23 | 25.16 | 25.46 | 00:00:00 | | 2002-12-19 | 4,703,900 | 25.40 | 26.69 | 25.20 | 25.70 | 00:00:00 | | 2002-12-20 | 3,151,200 | 26.12 | 26.36 | 25.46 | 25.81 | 00:00:00 | | 2002-12-23 | 2,213,200 | 25.91 | 26.48 | 25.74 | 26.45 | 00:00:00 | | 2002-12-24 | 920,400 | 26.44 | 26.68 | 26.10 | 26.14 | 00:00:00 | | 2002-12-26 | 2,007,100 | 26.29 | 27.10 | 25.97 | 26.11 | 00:00:00 | | 2002-12-27 | 2,657,100 | 25.63 | 26.47 | 25.38 | 25.51 | 00:00:00 | | 2002-12-30 | 2,398,600 | 25.55 | 26.11 | 24.81 | 24.99 | 00:00:00 | | 2002-12-31 | 2,871,200 | 25.00 | 25.43 | 24.39 | 24.45 | 00:00:00 | | 2003-01-02 | 6,662,200 | 24.87 | 25.39 | 23.71 | 25.26 | 00:00:00 | | 2003-01-03 | 3,165,200 | 25.34 | 25.80 | 24.80 | 25.65 | 00:00:00 | | 2003-01-06 | 5,259,500 | 25.70 | 27.60 | 25.70 | 27.51 | 00:00:00 | | 2003-01-07 | 4,515,300 | 27.58 | 27.95 | 26.79 | 26.93 | 00:00:00 | | 2003-01-08 | 4,743,300 | 26.75 | 26.88 | 25.72 | 26.06 | 00:00:00 | | 2003-01-09 | 4,264,200 | 26.34 | 27.44 | 26.21 | 26.78 | 00:00:00 | | 2003-01-10 | 4,171,600 | 26.21 | 27.41 | 26.01 | 26.74 | 00:00:00 | | 2003-01-13 | 9,772,300 | 26.83 | 27.07 | 24.82 | 25.01 | 00:00:00 | | 2003-01-14 | 8,206,500 | 25.05 | 25.27 | 23.95 | 24.15 | 00:00:00 | | 2003-01-15 | 9,447,600 | 24.20 | 24.27 | 22.73 | 22.98 | 00:00:00 | | 2003-01-16 | 5,575,600 | 23.33 | 23.35 | 22.42 | 23.02 | 00:00:00 | | 2003-01-17 | 4,346,100 | 22.50 | 22.72 | 21.86 | 21.98 | 00:00:00 | | 2003-01-21 | 3,971,700 | 22.17 | 22.43 | 21.58 | 21.65 | 00:00:00 | | 2003-01-22 | 5,216,300 | 21.57 | 22.12 | 21.42 | 21.81 | 00:00:00 | | 2003-01-23 | 9,979,100 | 22.00 | 22.78 | 20.49 | 22.60 | 00:00:00 | | 2003-01-24 | 8,754,400 | 22.35 | 22.39 | 20.67 | 21.78 | 00:00:00 | | 2003-01-27 | 5,503,100 | 21.20 | 22.65 | 21.19 | 22.25 | 00:00:00 | | 2003-01-28 | 6,484,600 | 22.47 | 22.96 | 21.73 | 22.79 | 00:00:00 | | 2003-01-29 | 4,517,600 | 22.66 | 23.05 | 22.10 | 22.80 | 00:00:00 | | 2003-01-30 | 3,976,800 | 22.75 | 22.76 | 21.48 | 21.63 | 00:00:00 | | 2003-01-31 | 6,016,800 | 21.23 | 22.21 | 20.35 | 22.09 | 00:00:00 | | 2003-02-03 | 5,026,500 | 22.42 | 23.05 | 21.96 | 22.57 | 00:00:00 | | 2003-02-04 | 3,526,400 | 22.34 | 22.96 | 22.11 | 22.81 | 00:00:00 | | 2003-02-05 | 4,656,800 | 23.17 | 23.78 | 22.76 | 22.80 | 00:00:00 | | 2003-02-06 | 4,055,200 | 22.76 | 23.44 | 22.64 | 22.94 | 00:00:00 | | 2003-02-07 | 4,184,300 | 23.03 | 23.38 | 22.78 | 23.20 | 00:00:00 | | 2003-02-10 | 4,770,900 | 23.23 | 24.11 | 22.72 | 23.82 | 00:00:00 | | 2003-02-11 | 4,262,200 | 24.00 | 24.46 | 23.63 | 23.99 | 00:00:00 | | 2003-02-12 | 3,241,200 | 23.55 | 24.25 | 23.31 | 23.48 | 00:00:00 | | 2003-02-13 | 2,718,600 | 23.56 | 23.61 | 22.78 | 23.42 | 00:00:00 | | 2003-02-14 | 3,606,400 | 23.46 | 24.24 | 23.35 | 24.15 | 00:00:00 | | 2003-02-18 | 4,630,300 | 24.20 | 25.60 | 24.13 | 25.20 | 00:00:00 | | 2003-02-19 | 3,618,500 | 24.99 | 25.54 | 24.48 | 24.90 | 00:00:00 | | 2003-02-20 | 3,447,800 | 24.92 | 25.75 | 24.85 | 25.32 | 00:00:00 | | 2003-02-21 | 3,541,700 | 25.24 | 25.39 | 24.36 | 24.88 | 00:00:00 | | 2003-02-24 | 3,419,900 | 24.87 | 25.22 | 24.68 | 24.90 | 00:00:00 | | 2003-02-25 | 3,079,900 | 24.57 | 24.69 | 23.76 | 24.68 | 00:00:00 | | 2003-02-26 | 3,424,300 | 24.59 | 24.96 | 23.81 | 23.86 | 00:00:00 | | 2003-02-27 | 3,370,700 | 24.24 | 24.88 | 23.96 | 24.82 | 00:00:00 | | 2003-02-28 | 5,340,500 | 24.85 | 25.46 | 24.10 | 25.45 | 00:00:00 | | 2003-03-03 | 3,451,500 | 25.56 | 25.69 | 24.13 | 24.25 | 00:00:00 | | 2003-03-04 | 6,584,900 | 24.15 | 24.20 | 23.25 | 23.40 | 00:00:00 | | 2003-03-05 | 4,265,700 | 23.43 | 23.96 | 23.15 | 23.93 | 00:00:00 | | 2003-03-06 | 3,927,900 | 23.74 | 23.80 | 23.25 | 23.47 | 00:00:00 | | 2003-03-07 | 11,113,800 | 22.91 | 23.12 | 21.78 | 22.45 | 00:00:00 | | 2003-03-10 | 3,705,300 | 22.25 | 22.59 | 21.99 | 22.06 | 00:00:00 | | 2003-03-11 | 2,363,600 | 22.11 | 22.44 | 21.93 | 21.99 | 00:00:00 | | 2003-03-12 | 3,548,500 | 21.90 | 22.57 | 21.61 | 22.10 | 00:00:00 | | 2003-03-13 | 6,167,300 | 22.40 | 23.75 | 22.18 | 23.71 | 00:00:00 | | 2003-03-14 | 11,151,200 | 23.64 | 23.79 | 21.21 | 21.71 | 00:00:00 | | 2003-03-17 | 8,566,000 | 21.60 | 23.12 | 21.12 | 23.05 | 00:00:00 | | 2003-03-18 | 4,526,200 | 22.72 | 23.75 | 22.69 | 23.74 | 00:00:00 | | 2003-03-19 | 16,759,500 | 21.00 | 21.61 | 20.65 | 21.50 | 00:00:00 | | 2003-03-20 | 7,468,600 | 21.44 | 21.75 | 20.66 | 21.69 | 00:00:00 | | 2003-03-21 | 4,844,400 | 22.10 | 22.69 | 21.95 | 22.27 | 00:00:00 | | 2003-03-24 | 4,420,900 | 21.74 | 22.21 | 21.48 | 21.70 | 00:00:00 | | 2003-03-25 | 3,791,900 | 21.92 | 22.59 | 21.77 | 22.50 | 00:00:00 | | 2003-03-26 | 3,426,800 | 22.44 | 23.00 | 22.14 | 22.86 | 00:00:00 | | 2003-03-27 | 6,792,200 | 22.65 | 22.65 | 21.16 | 21.18 | 00:00:00 | | 2003-03-28 | 3,476,800 | 21.39 | 21.62 | 21.12 | 21.32 | 00:00:00 | | 2003-03-31 | 5,401,700 | 20.98 | 21.00 | 19.87 | 19.90 | 00:00:00 | | 2003-04-01 | 3,298,000 | 20.16 | 20.45 | 19.83 | 20.23 | 00:00:00 | | 2003-04-02 | 4,460,900 | 20.45 | 21.74 | 20.44 | 21.31 | 00:00:00 | | 2003-04-03 | 3,485,700 | 21.29 | 22.25 | 21.11 | 21.75 | 00:00:00 | | 2003-04-04 | 4,638,800 | 22.00 | 22.05 | 20.50 | 20.76 | 00:00:00 | | 2003-04-07 | 5,760,100 | 21.87 | 21.95 | 20.53 | 20.53 | 00:00:00 | | 2003-04-08 | 16,982,200 | 18.25 | 18.85 | 18.14 | 18.66 | 00:00:00 | | 2003-04-09 | 4,772,300 | 18.66 | 19.13 | 18.32 | 18.48 | 00:00:00 | | 2003-04-10 | 3,808,700 | 18.50 | 18.72 | 18.12 | 18.63 | 00:00:00 | | 2003-04-11 | 4,945,400 | 18.62 | 18.86 | 17.88 | 18.15 | 00:00:00 | | 2003-04-14 | 3,621,900 | 18.16 | 18.71 | 17.85 | 18.63 | 00:00:00 | | 2003-04-15 | 4,092,200 | 18.44 | 18.91 | 18.10 | 18.15 | 00:00:00 | | 2003-04-16 | 4,430,700 | 18.50 | 18.83 | 18.20 | 18.51 | 00:00:00 | | 2003-04-17 | 4,844,400 | 18.55 | 19.86 | 18.32 | 19.50 | 00:00:00 | | 2003-04-21 | 2,970,600 | 19.25 | 20.23 | 19.11 | 19.87 | 00:00:00 | | 2003-04-22 | 2,884,900 | 20.25 | 20.25 | 19.30 | 19.76 | 00:00:00 | | 2003-04-23 | 5,588,000 | 19.76 | 20.25 | 19.67 | 19.79 | 00:00:00 | | 2003-04-24 | 9,489,700 | 20.56 | 21.76 | 20.31 | 21.44 | 00:00:00 | | 2003-04-25 | 4,931,100 | 21.01 | 21.10 | 19.92 | 20.10 | 00:00:00 | | 2003-04-28 | 3,567,300 | 20.01 | 20.75 | 19.85 | 20.44 | 00:00:00 | | 2003-04-29 | 3,809,900 | 20.82 | 21.40 | 20.42 | 21.13 | 00:00:00 | | 2003-04-30 | 3,675,300 | 21.06 | 21.14 | 20.35 | 20.80 | 00:00:00 | | 2003-05-01 | 2,602,100 | 20.80 | 21.20 | 20.51 | 20.87 | 00:00:00 | | 2003-05-02 | 3,428,800 | 21.04 | 22.19 | 20.80 | 21.95 | 00:00:00 | | 2003-05-05 | 2,950,400 | 21.98 | 22.69 | 21.63 | 22.02 | 00:00:00 | | 2003-05-06 | 3,126,000 | 21.96 | 22.69 | 21.85 | 22.34 | 00:00:00 | | 2003-05-07 | 7,097,600 | 22.11 | 22.28 | 20.69 | 21.12 | 00:00:00 | | 2003-05-08 | 5,358,900 | 20.82 | 21.17 | 20.56 | 20.87 | 00:00:00 | | 2003-05-09 | 6,054,900 | 21.07 | 21.18 | 20.30 | 20.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
