|
 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 | | 2003-05-09 | 6,054,900 | 21.07 | 21.18 | 20.30 | 20.57 | 00:00:00 | | 2003-05-12 | 5,331,800 | 20.55 | 20.65 | 19.75 | 20.46 | 00:00:00 | | 2003-05-13 | 6,355,000 | 20.38 | 20.42 | 19.72 | 19.89 | 00:00:00 | | 2003-05-14 | 3,835,000 | 19.95 | 20.57 | 19.74 | 20.18 | 00:00:00 | | 2003-05-15 | 3,558,000 | 20.35 | 20.83 | 20.09 | 20.18 | 00:00:00 | | 2003-05-16 | 3,048,100 | 20.13 | 20.23 | 19.89 | 19.92 | 00:00:00 | | 2003-05-19 | 5,184,300 | 19.66 | 19.90 | 19.38 | 19.53 | 00:00:00 | | 2003-05-20 | 2,680,600 | 19.55 | 19.74 | 19.32 | 19.56 | 00:00:00 | | 2003-05-21 | 3,613,500 | 19.60 | 19.69 | 19.05 | 19.22 | 00:00:00 | | 2003-05-22 | 2,920,600 | 19.25 | 19.73 | 19.07 | 19.49 | 00:00:00 | | 2003-05-23 | 3,950,300 | 19.31 | 20.51 | 19.15 | 20.10 | 00:00:00 | | 2003-05-27 | 3,702,400 | 19.69 | 21.38 | 19.19 | 21.36 | 00:00:00 | | 2003-05-28 | 4,090,500 | 21.14 | 21.92 | 21.02 | 21.45 | 00:00:00 | | 2003-05-29 | 4,806,100 | 21.60 | 22.63 | 21.55 | 22.34 | 00:00:00 | | 2003-05-30 | 5,606,900 | 22.28 | 23.81 | 21.97 | 23.12 | 00:00:00 | | 2003-06-02 | 5,763,000 | 23.51 | 23.86 | 22.02 | 22.22 | 00:00:00 | | 2003-06-03 | 3,582,800 | 22.07 | 22.86 | 22.06 | 22.63 | 00:00:00 | | 2003-06-04 | 3,647,700 | 22.49 | 23.52 | 22.38 | 23.46 | 00:00:00 | | 2003-06-05 | 3,482,700 | 22.60 | 23.52 | 22.50 | 23.04 | 00:00:00 | | 2003-06-06 | 4,096,800 | 23.38 | 24.69 | 22.65 | 22.83 | 00:00:00 | | 2003-06-09 | 4,017,400 | 22.70 | 22.83 | 21.56 | 22.31 | 00:00:00 | | 2003-06-10 | 4,471,000 | 22.25 | 22.47 | 21.69 | 22.32 | 00:00:00 | | 2003-06-11 | 4,239,600 | 22.19 | 23.79 | 21.72 | 23.22 | 00:00:00 | | 2003-06-12 | 2,747,100 | 23.26 | 23.36 | 22.50 | 23.00 | 00:00:00 | | 2003-06-13 | 2,151,400 | 22.89 | 23.10 | 21.95 | 22.11 | 00:00:00 | | 2003-06-16 | 2,790,500 | 22.31 | 22.48 | 21.87 | 22.33 | 00:00:00 | | 2003-06-17 | 3,311,400 | 22.57 | 22.57 | 21.80 | 22.05 | 00:00:00 | | 2003-06-18 | 3,709,000 | 22.04 | 22.58 | 21.69 | 22.51 | 00:00:00 | | 2003-06-19 | 8,708,000 | 22.55 | 24.26 | 22.49 | 23.41 | 00:00:00 | | 2003-06-20 | 3,573,500 | 23.52 | 23.93 | 23.14 | 23.62 | 00:00:00 | | 2003-06-23 | 4,679,600 | 23.59 | 23.86 | 23.21 | 23.66 | 00:00:00 | | 2003-06-24 | 3,157,300 | 23.60 | 24.08 | 23.14 | 23.35 | 00:00:00 | | 2003-06-25 | 3,173,500 | 23.30 | 24.50 | 23.11 | 23.84 | 00:00:00 | | 2003-06-26 | 3,966,200 | 23.83 | 24.84 | 23.68 | 24.73 | 00:00:00 | | 2003-06-27 | 4,305,400 | 24.89 | 25.41 | 24.61 | 24.86 | 00:00:00 | | 2003-06-30 | 3,134,700 | 25.10 | 25.28 | 24.37 | 24.75 | 00:00:00 | | 2003-07-01 | 3,652,200 | 24.28 | 25.15 | 24.00 | 25.08 | 00:00:00 | | 2003-07-02 | 3,190,800 | 25.12 | 25.64 | 24.94 | 25.63 | 00:00:00 | | 2003-07-03 | 2,217,100 | 25.73 | 26.20 | 25.28 | 25.76 | 00:00:00 | | 2003-07-07 | 3,498,600 | 26.06 | 27.12 | 26.03 | 26.75 | 00:00:00 | | 2003-07-08 | 3,125,800 | 26.16 | 27.20 | 26.10 | 26.87 | 00:00:00 | | 2003-07-09 | 2,880,100 | 27.34 | 27.41 | 26.56 | 26.85 | 00:00:00 | | 2003-07-10 | 2,895,600 | 26.75 | 27.13 | 26.20 | 26.33 | 00:00:00 | | 2003-07-11 | 1,518,200 | 26.45 | 26.77 | 26.14 | 26.41 | 00:00:00 | | 2003-07-14 | 2,572,600 | 26.98 | 27.99 | 26.85 | 27.15 | 00:00:00 | | 2003-07-15 | 3,852,600 | 26.98 | 27.50 | 25.86 | 26.36 | 00:00:00 | | 2003-07-16 | 1,829,800 | 26.26 | 26.62 | 25.72 | 26.40 | 00:00:00 | | 2003-07-17 | 4,397,800 | 26.01 | 26.20 | 24.55 | 24.77 | 00:00:00 | | 2003-07-18 | 5,383,500 | 25.02 | 25.13 | 23.89 | 24.46 | 00:00:00 | | 2003-07-21 | 2,753,500 | 24.66 | 24.70 | 24.06 | 24.38 | 00:00:00 | | 2003-07-22 | 4,164,000 | 24.75 | 25.27 | 24.50 | 25.07 | 00:00:00 | | 2003-07-23 | 3,408,400 | 25.06 | 25.43 | 24.38 | 24.72 | 00:00:00 | | 2003-07-24 | 1,790,300 | 25.12 | 25.22 | 24.14 | 24.18 | 00:00:00 | | 2003-07-25 | 1,890,800 | 24.22 | 25.00 | 24.06 | 24.97 | 00:00:00 | | 2003-07-28 | 1,726,500 | 24.91 | 25.14 | 24.73 | 24.93 | 00:00:00 | | 2003-07-29 | 2,876,400 | 24.95 | 25.65 | 24.05 | 25.21 | 00:00:00 | | 2003-07-30 | 1,602,700 | 25.12 | 25.19 | 24.45 | 24.92 | 00:00:00 | | 2003-07-31 | 6,203,000 | 26.00 | 27.23 | 25.85 | 26.42 | 00:00:00 | | 2003-08-01 | 3,079,700 | 26.28 | 26.75 | 26.11 | 26.21 | 00:00:00 | | 2003-08-04 | 2,442,800 | 26.15 | 26.70 | 25.12 | 26.26 | 00:00:00 | | 2003-08-05 | 1,740,200 | 26.22 | 26.28 | 25.39 | 25.46 | 00:00:00 | | 2003-08-06 | 2,202,100 | 25.37 | 26.15 | 25.13 | 25.32 | 00:00:00 | | 2003-08-07 | 2,217,300 | 25.20 | 25.39 | 24.74 | 24.95 | 00:00:00 | | 2003-08-08 | 4,127,500 | 25.05 | 25.15 | 23.19 | 23.66 | 00:00:00 | | 2003-08-11 | 2,365,500 | 23.66 | 24.52 | 23.60 | 24.31 | 00:00:00 | | 2003-08-12 | 1,401,600 | 24.35 | 24.68 | 24.00 | 24.61 | 00:00:00 | | 2003-08-13 | 1,836,400 | 24.69 | 25.32 | 24.50 | 24.99 | 00:00:00 | | 2003-08-14 | 1,043,000 | 25.08 | 25.45 | 24.71 | 25.24 | 00:00:00 | | 2003-08-15 | 753,200 | 25.33 | 25.58 | 24.74 | 25.43 | 00:00:00 | | 2003-08-18 | 2,375,200 | 25.50 | 26.88 | 25.48 | 26.87 | 00:00:00 | | 2003-08-19 | 2,375,200 | 26.88 | 26.93 | 26.13 | 26.50 | 00:00:00 | | 2003-08-20 | 1,994,400 | 26.25 | 26.98 | 26.11 | 26.37 | 00:00:00 | | 2003-08-21 | 2,883,900 | 26.57 | 27.69 | 26.52 | 27.52 | 00:00:00 | | 2003-08-22 | 3,117,200 | 28.00 | 28.70 | 27.20 | 27.25 | 00:00:00 | | 2003-08-25 | 1,531,200 | 27.05 | 27.27 | 26.75 | 26.94 | 00:00:00 | | 2003-08-26 | 2,819,000 | 26.83 | 26.92 | 26.09 | 26.82 | 00:00:00 | | 2003-08-27 | 2,612,700 | 26.83 | 27.60 | 26.74 | 27.43 | 00:00:00 | | 2003-08-28 | 2,701,200 | 27.79 | 28.19 | 27.00 | 27.66 | 00:00:00 | | 2003-08-29 | 1,544,200 | 27.26 | 28.02 | 27.17 | 28.01 | 00:00:00 | | 2003-09-02 | 2,271,000 | 28.05 | 28.20 | 27.36 | 28.19 | 00:00:00 | | 2003-09-03 | 3,919,000 | 28.25 | 28.26 | 26.67 | 26.95 | 00:00:00 | | 2003-09-04 | 3,050,200 | 27.00 | 27.72 | 26.90 | 27.36 | 00:00:00 | | 2003-09-05 | 2,337,000 | 27.20 | 27.63 | 26.59 | 27.04 | 00:00:00 | | 2003-09-08 | 2,949,900 | 27.26 | 28.25 | 26.92 | 28.15 | 00:00:00 | | 2003-09-09 | 2,420,200 | 28.00 | 28.48 | 27.49 | 27.91 | 00:00:00 | | 2003-09-10 | 2,934,900 | 27.59 | 27.60 | 26.14 | 26.34 | 00:00:00 | | 2003-09-11 | 2,317,900 | 26.45 | 26.66 | 25.76 | 26.53 | 00:00:00 | | 2003-09-12 | 2,621,700 | 26.14 | 26.94 | 25.80 | 26.90 | 00:00:00 | | 2003-09-15 | 3,468,600 | 26.96 | 27.44 | 26.47 | 26.80 | 00:00:00 | | 2003-09-16 | 5,273,100 | 26.84 | 28.27 | 26.83 | 28.10 | 00:00:00 | | 2003-09-17 | 5,337,500 | 27.05 | 27.25 | 26.28 | 27.16 | 00:00:00 | | 2003-09-18 | 2,099,200 | 27.10 | 27.18 | 26.49 | 27.10 | 00:00:00 | | 2003-09-19 | 2,975,200 | 27.68 | 28.10 | 26.55 | 27.02 | 00:00:00 | | 2003-09-22 | 3,424,900 | 26.70 | 26.85 | 25.78 | 25.97 | 00:00:00 | | 2003-09-23 | 3,265,900 | 25.92 | 26.27 | 25.69 | 26.26 | 00:00:00 | | 2003-09-24 | 2,832,600 | 26.04 | 26.54 | 25.24 | 25.24 | 00:00:00 | | 2003-09-25 | 3,547,500 | 25.40 | 25.59 | 24.64 | 24.79 | 00:00:00 | | 2003-09-26 | 3,285,800 | 24.56 | 25.38 | 24.45 | 24.48 | 00:00:00 | | 2003-09-29 | 2,546,400 | 24.69 | 25.00 | 24.44 | 24.79 | 00:00:00 | | 2003-09-30 | 2,755,900 | 24.47 | 24.60 | 23.80 | 23.96 | 00:00:00 | | 2003-10-01 | 1,845,900 | 24.39 | 24.84 | 24.01 | 24.56 | 00:00:00 | | 2003-10-02 | 1,634,200 | 24.66 | 25.11 | 24.34 | 24.82 | 00:00:00 | | 2003-10-03 | 3,825,300 | 25.55 | 25.99 | 25.35 | 25.66 | 00:00:00 | | 2003-10-06 | 1,702,300 | 25.65 | 25.82 | 25.37 | 25.69 | 00:00:00 | | 2003-10-07 | 2,292,300 | 25.68 | 26.64 | 25.59 | 26.33 | 00:00:00 | | 2003-10-08 | 1,620,400 | 26.53 | 26.56 | 25.78 | 26.02 | 00:00:00 | | 2003-10-09 | 1,981,600 | 26.39 | 26.50 | 25.86 | 26.14 | 00:00:00 | | 2003-10-10 | 3,551,900 | 26.12 | 27.07 | 26.06 | 26.86 | 00:00:00 | | 2003-10-13 | 2,486,800 | 26.93 | 27.51 | 26.67 | 27.35 | 00:00:00 | | 2003-10-14 | 1,300,900 | 27.40 | 27.69 | 26.92 | 27.68 | 00:00:00 | | 2003-10-15 | 2,169,000 | 28.65 | 28.65 | 26.69 | 26.99 | 00:00:00 | | 2003-10-16 | 1,276,100 | 26.68 | 27.42 | 26.66 | 27.17 | 00:00:00 | | 2003-10-17 | 3,992,300 | 27.83 | 28.46 | 26.96 | 27.02 | 00:00:00 | | 2003-10-20 | 2,981,200 | 27.03 | 27.45 | 26.80 | 27.03 | 00:00:00 | | 2003-10-21 | 2,529,900 | 27.23 | 28.38 | 27.23 | 28.25 | 00:00:00 | | 2003-10-22 | 2,680,200 | 27.88 | 28.32 | 27.32 | 27.57 | 00:00:00 | | 2003-10-23 | 2,878,900 | 27.06 | 27.98 | 27.03 | 27.55 | 00:00:00 | | 2003-10-24 | 3,027,100 | 27.26 | 27.62 | 26.94 | 27.39 | 00:00:00 | | 2003-10-27 | 3,072,900 | 28.00 | 28.24 | 27.27 | 28.20 | 00:00:00 | | 2003-10-28 | 10,444,300 | 28.69 | 31.72 | 28.55 | 31.72 | 00:00:00 | | 2003-10-29 | 6,495,400 | 31.54 | 33.60 | 31.32 | 32.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
