Microchip Technology Incorporated (MCHP) NASDAQ

66.59

+0.05(+0.08%)

Updated at October 06 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202566.3966.5466.546966.356.35M
October 02, 202564.7866.1366.1367.0664.426.22M
October 01, 202563.9864.1164.1164.8963.338.4M
September 30, 202564.2764.2264.2264.8763.037.69M
September 29, 202564.8864.0764.0765.1164.016.5M
September 26, 202564.6764.4264.426563.764.11M
September 25, 202565.4564.8464.8465.4563.744.62M
September 24, 202564.8565.8565.8566.2564.675.87M
September 23, 202565.7464.7164.7166.5164.486.22M
September 22, 202565.565.465.466.265.016.47M
September 19, 202566.3165.1565.1566.563.8713.35M
September 18, 202567.0366.2666.2667.8765.969.83M
September 17, 202564.3965.7865.7867.6263.997.38M
September 16, 202563.6464.4564.4564.7263.297.68M
September 15, 20256463.1763.1764.6762.276.8M
September 12, 202565.1264.764.765.6564.414.61M
September 11, 202564.7465.0265.0265.2263.786.46M
September 10, 202564.9164.7464.7465.764.175.41M
September 09, 202565.2964.7664.7665.6864.434.19M
September 08, 202566.3565.365.366.8864.837.15M
September 05, 202564.7865.9265.9267.0964.367.66M
September 04, 20256464.4364.4364.7161.111.09M
September 03, 202563.5563.2863.2863.7561.66.96M
September 02, 202563.2763.663.663.8562.286.63M
August 29, 202565.07656565.6864.329.21M
August 28, 202566.665.2565.2567.5765.0814M
August 27, 202566.9466.6566.6567.2266.298.21M
August 26, 202568.2867.6267.6269.367.268.74M
August 25, 202569.1468.5568.5569.1467.975.33M
August 22, 202566.2569.1469.1470.766.1412.43M
August 21, 202566.4366.165.6466.6865.75.93M
August 20, 20256566.7666.366.9163.6810.21M
August 19, 202565.5664.7164.7166.464.415.07M
August 18, 202565.6465.5665.5666.0165.044.99M
August 15, 202566.1365.7165.7166.5565.67.74M
August 14, 202564.5565.9965.9966.3363.416.83M
August 13, 202564.8265.7565.7566.1264.178.38M
August 12, 202561.9464.564.566.561.6812.68M
August 11, 202561.9260.9560.9562.8960.8410.24M
August 08, 202561.5861.8761.8763.9560.8820.07M
August 07, 202567.8166.2266.2268.3865.7813.77M
August 06, 202566.966.1766.1767.4465.656.37M
August 05, 202567.6467.1367.1368.1865.389.87M
August 04, 202566.8366.5966.5967.566.448.55M
August 01, 202568.5566.3666.3668.6164.6711.54M
July 31, 202569.767.5967.5970.0666.8115.37M
July 30, 202570.9270.2970.2971.169.486.43M
July 29, 202571.0370.6870.6871.5469.835.45M
July 28, 202569.7170.5370.5371.0869.356.77M
July 25, 202567.7769.2169.2169.2767.688.35M
July 24, 202568.9267.8167.8169.4266.7313.36M
July 23, 202570.770.2570.2571.7568.219.48M
July 22, 202573.4175.2675.2675.5673.098.82M
July 21, 202575.1573.8573.8576.0973.86.15M
July 18, 202575.1874.7874.7875.6374.055.24M
July 17, 202574.2274.374.374.5573.426.26M
July 16, 202572.974.4374.4374.4472.067.04M
July 15, 202575.0273.1173.1175.473.086.02M
July 14, 202573.5874.0574.0574.4772.785.76M
July 11, 202574.0374.5674.5675.0673.724.89M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved