Microchip Technology Incorporated (MCHP) NASDAQ

65.33

-0.59(-0.90%)

Updated at September 08 01:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 10, 202575.675.0875.0877.274.997.55M
July 09, 202574.3974.6874.6875.5873.96.48M
July 08, 202572.774.5674.5675.7572.2911.35M
July 07, 202572.9671.4871.4873.5771.117.79M
July 03, 202573.8373.0673.0674.472.943.81M
July 02, 202571.5173.1673.1673.5270.988.25M
July 01, 202569.4671.6871.6872.569.328.03M
June 30, 202570.6370.3770.3770.7769.55.86M
June 27, 202571.0570.4970.4971.5369.786.89M
June 26, 202571.6570.7870.7871.8570.687.06M
June 25, 202570.371.671.671.6869.347.59M
June 24, 202569.870.4370.4371.3369.638.42M
June 23, 202569.0768.5868.5870.6367.977.5M
June 20, 202569.4968.9768.9769.6867.3819.07M
June 18, 20256868.0268.0269.3167.545.64M
June 17, 202567.5867.6967.6968.7567.246.92M
June 16, 202566.7568.1968.1968.3666.489.21M
June 13, 202566.5465.7365.7367.3365.59.84M
June 12, 202568.6967.9367.9369.1967.77.53M
June 11, 202570.2369.669.671.0168.8412.73M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved