Microchip Technology Incorporated (MCHP) NASDAQ

65.36

-0.355(-0.54%)

Updated at August 18 03:27PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 10, 202568.4669.5969.5970.5767.6612.06M
June 09, 202566.0368.0568.0568.6165.9111.97M
June 06, 202565.6965.2565.2566.0665.098.88M
June 05, 20256564.3764.3766.3763.6311.88M
June 04, 202564.3564.6764.6765.2863.059.19M
June 03, 202560.4263.8463.8464.0859.8916.32M
June 02, 202557.69606060.2957.439.31M
May 30, 202558.2458.0458.0458.6356.6210.85M
May 29, 202559.0458.1158.1159.5957.386.57M
May 28, 202558.8657.4657.4659.0957.48.29M
May 27, 202557.4258.6858.6859.5256.7511.21M
May 23, 202555.9956.1956.1956.3254.5410.09M
May 22, 202559.2558.0558.0559.7857.5611.53M
May 21, 202559.8259.2559.2561.4158.887.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved