Canada markets open in 7 hours 34 minutes

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.62+1.54 (+2.02%)
At close: 04:00PM EDT
77.62 0.00 (0.00%)
After hours: 07:56PM EDT
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202476.8978.0076.7577.6277.623,444,700
Sept 12, 202477.3077.3075.4276.0876.083,351,600
Sept 11, 202475.1977.6473.6077.4577.456,678,900
Sept 10, 202475.1275.3273.1575.1975.194,748,200
Sept 09, 202474.9575.7074.2175.4175.415,323,600
Sept 06, 202476.7576.8373.6974.0974.099,621,600
Sept 05, 202475.8177.4475.4376.7576.754,137,200
Sept 04, 202475.3977.6275.1176.8976.895,875,700
Sept 03, 202480.2780.4276.1476.4076.409,559,100
Aug 30, 202482.4982.5981.0982.1682.164,872,800
Aug 29, 202480.2182.6580.0080.9880.984,421,900
Aug 28, 202481.0181.3078.8079.4079.404,785,500
Aug 27, 202480.1280.9979.0380.9480.943,369,800
Aug 26, 202481.4881.8679.9880.3080.305,543,200
Aug 23, 202481.5082.5680.4681.7981.794,242,600
Aug 22, 202482.2782.2779.4979.7879.788,336,700
Aug 22, 20240.454 Dividend
Aug 21, 202480.9082.8780.8082.8182.365,765,800
Aug 20, 202481.1281.5779.7580.2879.844,826,100
Aug 19, 202480.5582.1379.8582.0381.585,535,400
Aug 16, 202481.2481.8380.5080.8580.414,192,000
Aug 15, 202480.0081.5779.2581.3080.859,511,300
Aug 14, 202479.1279.2276.7278.1077.675,321,200
Aug 13, 202476.9379.4476.1679.1478.717,585,500
Aug 12, 202476.3376.9074.9676.4276.005,303,900
Aug 09, 202475.9376.9574.9876.0975.675,374,800
Aug 08, 202474.3577.4373.5377.2876.868,582,200
Aug 07, 202476.8776.9171.7772.0071.618,311,900
Aug 06, 202474.6876.8973.7374.6774.269,488,600
Aug 05, 202475.3077.2573.1973.8673.4610,756,400
Aug 02, 202479.4579.6474.6075.4375.0217,482,800
Aug 01, 202487.5089.5983.0484.3783.9114,053,000
Jul 31, 202487.9689.1187.1588.7888.2910,036,100
Jul 30, 202488.5989.1486.3186.5486.076,957,300
Jul 29, 202487.7689.3087.1587.9687.484,556,100
Jul 26, 202486.9787.7185.3886.8386.355,590,300
Jul 25, 202484.6487.9482.9485.0384.5610,269,400
Jul 24, 202489.7289.9086.4586.5786.107,969,600
Jul 23, 202491.7791.7789.6089.7189.226,748,300
Jul 22, 202491.1793.2389.8293.1292.616,739,900
Jul 19, 202491.6591.7888.6888.7788.285,818,700
Jul 18, 202492.6193.3190.2891.5291.025,883,000
Jul 17, 202494.0796.9891.4091.5291.029,193,800
Jul 16, 202492.7194.8792.1394.8194.293,601,900
Jul 15, 202492.4993.3291.7392.0991.594,251,400
Jul 12, 202492.9394.4492.2892.6192.104,775,000
Jul 11, 202495.2595.7092.0392.0991.596,609,500
Jul 10, 202493.2896.2192.7995.9895.456,386,800
Jul 09, 202493.5093.8491.8692.3491.833,226,900
Jul 08, 202492.2893.7292.1593.2692.754,798,200
Jul 05, 202493.8493.9292.1192.1491.632,740,600
Jul 03, 202492.2893.8391.7793.5893.072,438,200
Jul 02, 202491.1292.7291.0192.0691.563,377,800
Jul 01, 202491.5091.7090.1691.5991.098,328,400
Jun 28, 202490.4792.3890.0491.5091.0013,568,600
Jun 27, 202489.6590.0588.3089.4388.945,688,100
Jun 26, 202488.9690.3388.7090.0589.564,596,400
Jun 25, 202489.6189.8088.1789.1588.664,615,100
Jun 24, 202490.8391.4689.0089.1888.694,773,800
Jun 21, 202489.6192.0388.7591.5891.089,784,300
Jun 20, 202492.5092.7788.3689.0288.538,707,100
Jun 18, 202490.8093.6990.2093.4592.944,951,500
Jun 17, 202491.4091.4089.8991.0290.525,087,300
Jun 14, 202491.4292.5190.6291.3590.853,857,400
Jun 13, 202491.8893.5291.7692.8192.303,807,900
Jun 12, 202495.0096.2493.2394.5294.005,878,400
Jun 11, 202493.5493.9392.5793.5393.023,535,700
Jun 10, 202492.1694.8691.9394.3093.784,991,100
Jun 07, 202493.0793.7992.3392.8592.344,605,300
Jun 06, 202493.3893.6892.6493.3692.8512,712,300
Jun 05, 202494.5094.9993.7294.3093.7816,758,300
Jun 04, 202495.1495.6293.7094.0093.488,083,300
Jun 03, 202497.8998.1094.1995.6295.104,268,400
May 31, 202496.4997.4093.7797.2396.707,410,600
May 30, 202495.6096.8895.4996.3395.807,106,000
May 29, 202496.0697.4995.4595.5695.047,522,200
May 28, 202497.5898.9997.1098.8298.284,616,800
May 24, 2024100.03100.5798.1698.2397.695,206,100
May 23, 202499.98100.3097.0598.1497.607,344,400
May 22, 202498.0599.6997.1899.4998.949,157,400
May 21, 202494.4096.1194.2595.7895.253,681,500
May 21, 20240.452 Dividend
May 20, 202494.4797.5994.3096.4695.486,156,800
May 17, 202494.5694.6293.4894.3393.373,609,600
May 16, 202494.9695.7094.1494.2493.285,330,900
May 15, 202494.5995.7093.9695.3694.394,954,900
May 14, 202492.7294.0792.7293.8692.913,810,300
May 13, 202492.3893.4592.1492.5491.603,387,800
May 10, 202492.1492.4090.8591.5090.573,046,700
May 09, 202491.7292.2991.2391.4890.553,906,100
May 08, 202491.0792.2089.8291.9991.064,837,300
May 07, 202494.1196.1491.8692.0691.137,414,500
May 06, 202491.6793.9291.5993.7692.817,243,500
May 03, 202491.6792.5890.6591.3690.436,983,000
May 02, 202490.0490.2787.4989.4688.555,406,700
May 01, 202490.4392.2688.4588.7987.897,284,900
Apr 30, 202492.8693.9891.9591.9891.056,026,400
Apr 29, 202492.8893.9892.6693.1892.236,106,700
Apr 26, 202491.4694.6391.4693.6092.655,621,100
Apr 25, 202491.6592.4989.8292.2191.276,241,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...