Canada markets close in 6 hours 25 minutes

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.65-0.53 (-0.59%)
As of 09:34AM EDT. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202489.6189.8088.1788.6588.65104,129
Jun 24, 202490.8391.4689.0089.1889.184,773,400
Jun 21, 202489.6192.0388.7591.5891.589,784,300
Jun 20, 202492.5092.7788.3689.0289.028,707,100
Jun 18, 202490.8093.6990.2093.4593.454,951,500
Jun 17, 202491.4091.4089.8991.0291.025,087,300
Jun 14, 202491.4292.5190.6291.3591.353,857,400
Jun 13, 202491.8893.5291.7692.8192.813,807,900
Jun 12, 202495.0096.2493.2394.5294.525,878,400
Jun 11, 202493.5493.9392.5793.5393.533,535,700
Jun 10, 202492.1694.8691.9394.3094.304,991,100
Jun 07, 202493.0793.7992.3392.8592.854,605,300
Jun 06, 202493.3893.6892.6493.3693.3612,712,300
Jun 05, 202494.5094.9993.7294.3094.3016,758,300
Jun 04, 202495.1495.6293.7094.0094.008,083,300
Jun 03, 202497.8998.1094.1995.6295.624,268,400
May 31, 202496.4997.4093.7797.2397.237,410,600
May 30, 202495.6096.8895.4996.3396.337,106,000
May 29, 202496.0697.4995.4595.5695.567,522,200
May 28, 202497.5898.9997.1098.8298.824,616,800
May 24, 2024100.03100.5798.1698.2398.235,206,100
May 23, 202499.98100.3097.0598.1498.147,344,400
May 22, 202498.0599.6997.1899.4999.499,157,400
May 21, 202494.4096.1194.2595.7895.783,681,500
May 21, 20240.452 Dividend
May 20, 202494.4797.5994.3096.4696.016,156,800
May 17, 202494.5694.6293.4894.3393.893,609,600
May 16, 202494.9695.7094.1494.2493.805,330,900
May 15, 202494.5995.7093.9695.3694.914,954,900
May 14, 202492.7294.0792.7293.8693.423,810,300
May 13, 202492.3893.4592.1492.5492.113,387,800
May 10, 202492.1492.4090.8591.5091.073,046,700
May 09, 202491.7292.2991.2391.4891.053,906,100
May 08, 202491.0792.2089.8291.9991.564,837,300
May 07, 202494.1196.1491.8692.0691.637,414,500
May 06, 202491.6793.9291.5993.7693.327,243,500
May 03, 202491.6792.5890.6591.3690.936,983,000
May 02, 202490.0490.2787.4989.4689.045,406,700
May 01, 202490.4392.2688.4588.7988.377,284,900
Apr 30, 202492.8693.9891.9591.9891.556,026,400
Apr 29, 202492.8893.9892.6693.1892.746,106,700
Apr 26, 202491.4694.6391.4693.6093.165,621,100
Apr 25, 202491.6592.4989.8292.2191.786,241,500
Apr 24, 202490.7991.6989.4090.6890.267,141,000
Apr 23, 202483.8786.9683.7486.1985.795,325,400
Apr 22, 202482.3284.4081.6883.5383.144,368,100
Apr 19, 202483.8984.2180.9081.6881.306,910,400
Apr 18, 202484.6685.9283.7884.2183.825,261,200
Apr 17, 202486.3987.0384.7085.0784.674,820,400
Apr 16, 202486.1486.8885.4685.9385.533,449,000
Apr 15, 202487.7187.8485.0585.7085.304,389,300
Apr 12, 202488.1188.6185.5685.6485.245,434,500
Apr 11, 202488.7989.4987.5589.2888.864,074,600
Apr 10, 202489.4889.6287.9588.0987.684,508,200
Apr 09, 202490.2691.8290.0591.6791.244,985,000
Apr 08, 202487.8689.3787.5789.1588.735,074,800
Apr 05, 202486.1888.1085.9087.5787.163,585,300
Apr 04, 202489.7690.2286.0686.2685.865,491,400
Apr 03, 202487.4789.0486.9988.1487.733,186,900
Apr 02, 202488.2588.6986.8187.9887.574,253,200
Apr 01, 202489.7490.5589.0589.7489.323,015,900
Mar 28, 202489.6089.8788.9689.7189.293,688,600
Mar 27, 202487.3089.2786.8989.1988.774,036,100
Mar 26, 202488.3688.5286.1086.2485.844,396,400
Mar 25, 202486.6788.2686.3887.6587.244,331,700
Mar 22, 202488.5289.3187.7688.0487.633,646,600
Mar 21, 202490.4591.3288.5588.8788.455,317,200
Mar 20, 202486.8588.5885.8088.3487.934,836,000
Mar 19, 202487.7687.7886.2287.2886.873,859,200
Mar 18, 202490.2490.4187.9788.0887.674,266,600
Mar 15, 202487.5389.3187.5388.6488.2214,460,000
Mar 14, 202490.4991.2588.1288.9888.565,431,000
Mar 13, 202491.4192.4889.8990.5490.125,223,100
Mar 12, 202491.7792.2389.9591.9791.545,954,800
Mar 11, 202488.6290.8888.1990.5790.156,657,200
Mar 08, 202493.1193.6688.7988.8488.428,086,700
Mar 07, 202489.0094.1989.0093.3492.908,868,400
Mar 06, 202487.5088.6086.8187.8187.408,080,700
Mar 05, 202485.8387.2284.9185.6485.244,916,200
Mar 04, 202487.4487.9686.7986.9286.514,730,000
Mar 01, 202484.7087.8584.5787.0086.595,958,700
Feb 29, 202483.3684.2583.0084.1483.756,229,100
Feb 28, 202481.2582.7181.0082.1881.794,955,300
Feb 27, 202483.0584.2382.9382.9482.554,485,800
Feb 26, 202483.8183.8282.7082.9082.513,011,300
Feb 23, 202483.8183.9082.3682.8482.453,925,500
Feb 22, 202484.0784.6582.2483.9083.517,121,800
Feb 22, 20240.45 Dividend
Feb 21, 202482.0083.5081.4883.4882.645,337,200
Feb 20, 202480.4082.5180.3882.4081.575,653,900
Feb 16, 202482.4183.1081.0881.6180.794,055,600
Feb 15, 202481.0882.9180.8182.5181.688,322,600
Feb 14, 202481.1481.6379.9480.5879.778,419,500
Feb 13, 202481.7182.0679.9580.6779.867,910,500
Feb 12, 202485.5086.0483.8983.9583.115,507,100
Feb 09, 202485.0686.0184.6785.4484.584,905,700
Feb 08, 202483.4085.2982.9684.3583.506,136,900
Feb 07, 202484.1084.1182.4283.3182.475,765,800
Feb 06, 202485.5985.6683.0183.2582.416,298,400
Feb 05, 202485.0786.4383.3985.4684.607,174,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...