Microchip Technology Incorporated (MCHP) NASDAQ

56.28

-3.07(-5.17%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 06, 202560.5859.3559.3561.2859.1310.99M
November 05, 202559.8260.7760.7762.1559.685.17M
November 04, 202561.3959.559.562.2859.298.08M
November 03, 202562.7462.4162.4163.4562.115.77M
October 31, 202562.0762.4262.4263.1361.597.08M
October 30, 202562.7862.0762.0763.4261.925.7M
October 29, 202563.6462.5462.5464.3162.149.62M
October 28, 202564.5163.6463.6464.61634.8M
October 27, 202563.9664.5564.5565.1763.497.36M
October 24, 202565.9963.1763.1766.0563.127.53M
October 23, 202562.9365.0965.0965.2962.937.22M
October 22, 202565.2164.564.566.0663.39.99M
October 21, 202566.9667.5267.526866.315.61M
October 20, 202566.0767.0767.0767.6765.655.56M
October 17, 202564.8165.1465.1465.6364.264.58M
October 16, 202565.9765.3565.3566.4164.395.19M
October 15, 202565.565.2165.2165.7563.6610.05M
October 14, 202562.2264.664.666.6162.229.06M
October 13, 202562.864.3964.3964.9262.188.32M
October 10, 202565.9860.4160.4166.2960.212.55M
October 09, 202566.765.8665.8666.7565.083.84M
October 08, 202565.3266.9266.9267.1364.686.15M
October 07, 202567.0364.9664.9667.4264.746.05M
October 06, 202567.2366.5966.5967.7764.356.41M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved