Microchip Technology Incorporated (MCHP) NASDAQ

59.29

+0.04(+0.07%)

Updated at May 22 09:52AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 21, 202559.8259.2559.2561.4158.887.18M
May 20, 20256060.860.860.9259.796.13M
May 19, 202559.6360.5760.5761.0559.398.22M
May 16, 202560.6761.2161.2161.2260.136.57M
May 15, 202560.3260.860.861.3659.38.42M
May 14, 20256260.6560.6562.0860.2610.6M
May 13, 202560.9562.362.363.1260.610.99M
May 12, 202559.9960.9660.9662.4959.3420.95M
May 09, 202555.7555.3355.3358.0653.8321.36M
May 08, 202548.9349.1449.1450.2648.5611.04M
May 07, 202547.6648.0848.0848.446.929.57M
May 06, 20254747.2447.2447.746.686.32M
May 05, 202547.2347.7847.7848.3346.848.2M
May 02, 202547.1647.9147.9148.5347.119.39M
May 01, 202547.0345.9845.9847.245.68.68M
April 30, 202544.5446.0846.0846.2444.1710.85M
April 29, 202545.8145.9245.9246.7245.58.29M
April 28, 202546.6647.0147.0147.8545.97.08M
April 25, 202546.2746.8946.8947.546.077.59M
April 24, 202544.1247.1247.1247.3344.1220.42M
April 23, 202542.7741.9341.9143.3741.639.97M
April 22, 202540.1540.2940.2941.0539.5811.71M
April 21, 202537.639.4339.4339.5337.4116.4M
April 17, 202538.6838.5638.5638.7137.587.78M
April 16, 202537.2537.9537.9538.436.3214.56M
April 15, 202539.0938.7338.7339.6138.316.65M
April 14, 202539.9238.8838.8840.3138.259.92M
April 11, 202536.9238.7138.7138.9235.4820.66M
April 10, 202541.3738.8138.8141.637.423.78M
April 09, 202535.4944.944.945.5835.129.9M
April 08, 202539.7635.3435.3439.9734.1417.28M
April 07, 202535.5938.0938.094034.1324.86M
April 04, 202538.9336.2236.2240.1836.126.37M
April 03, 202546.840.7140.7146.839.5729.18M
April 02, 202547.6448.9348.9349.4747.486.34M
April 01, 202548.4248.548.548.7147.2110.22M
March 31, 202548.1848.4148.4148.8447.4414.06M
March 28, 202550.3448.748.750.4748.2712.05M
March 27, 202551.7750.7950.7951.8950.195.49M
March 26, 202552.4252.1752.1753.1351.586.09M
March 25, 202553.552.3652.3654.0852.288.68M
March 24, 202553.1153.8953.8954.4852.8112.89M
March 21, 202550.6251.7251.7252.3749.9229.34M
March 20, 202552.28515152.4250.9613.87M
March 19, 202553.9754.5754.5755.3753.916.04M
March 18, 202554.8154.254.254.9353.683.81M
March 17, 202553.6455.2655.2655.7153.626.18M
March 14, 202552.7253.553.553.6252.287.3M
March 13, 202551.5451.8951.8953.5151.325.94M
March 12, 202552.5851.951.953.3451.647.25M
March 11, 202554.1952.2452.2454.451.078.93M
March 10, 202557.9653.4553.4558.0652.816.12M
March 07, 202558.1459.7759.7760.0357.838.11M
March 06, 202558.4358.2658.2660.0357.7810.64M
March 05, 202558.759.6459.6459.8356.98.64M
March 04, 202558.6458.1458.1460.2957.9813.8M
March 03, 202562.5257.9557.9562.6457.3619.13M
February 28, 202557.1658.8658.8658.9256.613.31M
February 27, 202559.5357.1257.1259.7756.711.5M
February 26, 202560.2759.7759.7760.3758.448.48M