Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 82.05 | 83.09 | 81.64 | 82.50 | 82.50 | 1,780,707 |
| Mar 29, 2023 | 79.40 | 81.51 | 78.92 | 80.87 | 80.87 | 4,717,500 |
| Mar 28, 2023 | 77.42 | 77.92 | 76.17 | 77.86 | 77.86 | 4,260,200 |
| Mar 27, 2023 | 79.58 | 79.79 | 76.99 | 77.55 | 77.55 | 7,203,400 |
| Mar 24, 2023 | 81.38 | 81.79 | 78.91 | 79.43 | 79.43 | 5,487,600 |
| Mar 23, 2023 | 82.01 | 83.79 | 80.67 | 82.30 | 82.30 | 4,942,500 |
| Mar 22, 2023 | 82.25 | 83.72 | 80.47 | 80.57 | 80.57 | 5,048,100 |
| Mar 21, 2023 | 83.00 | 83.78 | 81.45 | 82.29 | 82.29 | 3,771,800 |
| Mar 20, 2023 | 81.04 | 82.83 | 80.57 | 82.29 | 82.29 | 3,825,800 |
| Mar 17, 2023 | 82.21 | 82.24 | 79.90 | 80.71 | 80.71 | 8,782,200 |
| Mar 16, 2023 | 80.10 | 82.80 | 79.48 | 82.25 | 82.25 | 6,275,800 |
| Mar 15, 2023 | 82.05 | 82.28 | 79.05 | 80.51 | 80.51 | 6,068,800 |
| Mar 14, 2023 | 82.76 | 83.71 | 81.83 | 83.24 | 83.24 | 5,799,200 |
| Mar 13, 2023 | 80.58 | 82.37 | 80.08 | 81.28 | 81.28 | 5,788,100 |
| Mar 10, 2023 | 83.85 | 84.07 | 81.31 | 81.57 | 81.57 | 4,727,100 |
| Mar 09, 2023 | 84.61 | 85.78 | 83.08 | 83.26 | 83.26 | 4,814,500 |
| Mar 08, 2023 | 82.13 | 84.65 | 82.13 | 84.52 | 84.52 | 5,563,200 |
| Mar 07, 2023 | 82.77 | 83.81 | 81.32 | 82.11 | 82.11 | 4,364,800 |
| Mar 06, 2023 | 83.15 | 83.62 | 81.58 | 81.97 | 81.97 | 3,443,100 |
| Mar 03, 2023 | 81.25 | 82.87 | 80.42 | 82.60 | 82.60 | 5,001,500 |
| Mar 02, 2023 | 79.56 | 81.56 | 78.96 | 81.05 | 81.05 | 3,395,100 |
| Mar 01, 2023 | 81.37 | 81.95 | 80.58 | 80.78 | 80.78 | 3,383,600 |
| Feb 28, 2023 | 80.45 | 82.09 | 80.26 | 81.03 | 81.03 | 3,719,400 |
| Feb 27, 2023 | 81.41 | 81.61 | 80.42 | 80.62 | 80.62 | 3,175,600 |
| Feb 24, 2023 | 80.08 | 80.40 | 79.44 | 79.68 | 79.68 | 4,280,200 |
| Feb 23, 2023 | 81.45 | 81.88 | 79.76 | 81.20 | 81.20 | 4,841,300 |
| Feb 22, 2023 | 81.13 | 81.20 | 79.17 | 79.78 | 79.78 | 3,997,500 |
| Feb 21, 2023 | 82.37 | 83.21 | 80.37 | 80.68 | 80.68 | 6,795,100 |
| Feb 17, 2023 | 84.00 | 84.11 | 82.52 | 83.27 | 83.27 | 4,733,500 |
| Feb 16, 2023 | 84.66 | 85.66 | 84.30 | 84.64 | 84.64 | 4,760,500 |
| Feb 15, 2023 | 84.29 | 86.00 | 84.15 | 85.91 | 85.91 | 4,016,600 |
| Feb 14, 2023 | 83.43 | 85.78 | 83.06 | 84.88 | 84.88 | 4,553,700 |
| Feb 13, 2023 | 82.88 | 84.47 | 82.80 | 84.33 | 84.33 | 4,421,600 |
| Feb 10, 2023 | 84.09 | 84.17 | 81.95 | 82.60 | 82.60 | 6,291,200 |
| Feb 09, 2023 | 86.20 | 86.82 | 84.27 | 84.89 | 84.89 | 4,792,300 |
| Feb 08, 2023 | 85.82 | 86.42 | 84.60 | 84.79 | 84.79 | 4,189,100 |
| Feb 07, 2023 | 84.63 | 87.00 | 84.16 | 86.52 | 86.52 | 6,388,600 |
| Feb 06, 2023 | 84.29 | 86.24 | 83.80 | 84.47 | 84.47 | 5,810,300 |
| Feb 03, 2023 | 83.72 | 87.76 | 83.51 | 85.34 | 85.34 | 8,935,100 |
| Feb 02, 2023 | 82.02 | 84.95 | 82.00 | 84.53 | 84.53 | 8,886,200 |
| Feb 01, 2023 | 77.90 | 82.08 | 77.88 | 81.16 | 81.16 | 7,167,000 |
| Jan 31, 2023 | 75.68 | 77.74 | 75.64 | 77.62 | 77.62 | 9,737,400 |
| Jan 30, 2023 | 76.81 | 77.41 | 75.49 | 75.68 | 75.68 | 4,574,100 |
| Jan 27, 2023 | 77.31 | 78.60 | 77.10 | 77.68 | 77.68 | 4,450,200 |
| Jan 26, 2023 | 77.31 | 78.36 | 76.24 | 78.26 | 78.26 | 4,797,600 |
| Jan 25, 2023 | 74.57 | 76.22 | 73.80 | 76.13 | 76.13 | 3,697,000 |
| Jan 24, 2023 | 75.43 | 76.64 | 75.26 | 75.72 | 75.72 | 3,233,500 |
| Jan 23, 2023 | 73.85 | 76.66 | 73.85 | 76.31 | 76.31 | 4,608,800 |
| Jan 20, 2023 | 72.53 | 73.75 | 71.47 | 73.60 | 73.60 | 3,925,400 |
| Jan 19, 2023 | 73.52 | 73.67 | 71.41 | 71.75 | 71.75 | 4,882,300 |
| Jan 18, 2023 | 75.38 | 76.08 | 73.83 | 73.90 | 73.90 | 4,412,700 |
| Jan 17, 2023 | 74.87 | 75.77 | 73.58 | 74.49 | 74.49 | 3,030,000 |
| Jan 13, 2023 | 74.77 | 75.07 | 73.91 | 74.92 | 74.92 | 4,004,200 |
| Jan 12, 2023 | 75.67 | 75.91 | 73.98 | 75.24 | 75.24 | 3,370,500 |
| Jan 11, 2023 | 75.74 | 75.99 | 74.73 | 75.40 | 75.40 | 3,997,500 |
| Jan 10, 2023 | 73.99 | 75.53 | 73.36 | 75.45 | 75.45 | 2,744,500 |
| Jan 09, 2023 | 74.00 | 75.39 | 73.56 | 73.80 | 73.80 | 3,398,400 |
| Jan 06, 2023 | 70.68 | 73.26 | 69.74 | 72.77 | 72.77 | 4,858,400 |
| Jan 05, 2023 | 69.86 | 70.78 | 68.98 | 69.10 | 69.10 | 4,026,000 |
| Jan 04, 2023 | 70.61 | 71.61 | 69.58 | 70.79 | 70.79 | 5,214,600 |
| Jan 03, 2023 | 71.29 | 71.58 | 68.41 | 69.10 | 69.10 | 3,536,800 |
| Dec 30, 2022 | 69.33 | 70.33 | 68.81 | 70.25 | 70.25 | 2,438,200 |
| Dec 29, 2022 | 68.79 | 70.77 | 68.72 | 70.45 | 70.45 | 3,825,200 |
| Dec 28, 2022 | 68.55 | 69.61 | 67.69 | 67.87 | 67.87 | 2,674,300 |
| Dec 27, 2022 | 69.44 | 69.67 | 68.32 | 69.03 | 69.03 | 3,642,200 |
| Dec 23, 2022 | 69.39 | 69.99 | 68.69 | 69.93 | 69.93 | 2,501,200 |
| Dec 22, 2022 | 71.37 | 71.37 | 68.45 | 69.91 | 69.91 | 7,644,500 |
| Dec 21, 2022 | 71.76 | 73.04 | 71.58 | 72.96 | 72.96 | 3,209,500 |
| Dec 20, 2022 | 70.63 | 72.13 | 70.28 | 71.22 | 71.22 | 2,666,600 |
| Dec 19, 2022 | 72.95 | 72.95 | 70.49 | 71.48 | 71.48 | 5,084,800 |
| Dec 16, 2022 | 72.16 | 72.96 | 71.51 | 72.67 | 72.67 | 9,412,500 |
| Dec 15, 2022 | 74.72 | 75.00 | 72.53 | 72.71 | 72.71 | 6,190,000 |
| Dec 14, 2022 | 77.42 | 78.37 | 75.51 | 76.11 | 76.11 | 3,707,500 |
| Dec 13, 2022 | 80.04 | 80.50 | 76.37 | 77.41 | 77.41 | 5,413,200 |
| Dec 12, 2022 | 75.53 | 77.40 | 75.37 | 77.33 | 77.33 | 4,293,000 |
| Dec 09, 2022 | 75.91 | 77.39 | 75.35 | 75.88 | 75.88 | 3,210,400 |
| Dec 08, 2022 | 75.83 | 77.14 | 75.25 | 76.82 | 76.82 | 3,677,400 |
| Dec 07, 2022 | 74.67 | 75.82 | 74.42 | 75.23 | 75.23 | 3,014,200 |
| Dec 06, 2022 | 76.42 | 76.64 | 74.53 | 75.14 | 75.14 | 3,428,900 |
| Dec 05, 2022 | 76.73 | 77.11 | 75.92 | 76.58 | 76.58 | 3,433,600 |
| Dec 02, 2022 | 76.26 | 77.39 | 76.03 | 77.31 | 77.31 | 4,036,700 |
| Dec 01, 2022 | 79.75 | 79.91 | 77.35 | 78.32 | 78.32 | 4,118,200 |
| Nov 30, 2022 | 74.72 | 79.28 | 73.64 | 79.19 | 79.19 | 7,850,300 |
| Nov 29, 2022 | 74.77 | 74.94 | 73.33 | 74.22 | 74.22 | 2,624,500 |
| Nov 28, 2022 | 74.78 | 76.48 | 73.74 | 74.34 | 74.34 | 4,810,500 |
| Nov 25, 2022 | 76.26 | 76.73 | 75.63 | 75.67 | 75.67 | 1,753,400 |
| Nov 23, 2022 | 75.09 | 77.49 | 74.96 | 76.62 | 76.62 | 5,039,200 |
| Nov 22, 2022 | 72.88 | 75.29 | 72.65 | 75.18 | 75.18 | 5,455,100 |
| Nov 21, 2022 | 73.50 | 73.65 | 71.61 | 72.25 | 72.25 | 4,204,400 |
| Nov 18, 2022 | 75.12 | 75.25 | 73.51 | 74.17 | 74.17 | 2,763,700 |
| Nov 17, 2022 | 71.94 | 74.13 | 71.84 | 73.79 | 73.79 | 3,296,600 |
| Nov 16, 2022 | 75.12 | 75.63 | 72.91 | 73.64 | 73.64 | 6,007,400 |
| Nov 15, 2022 | 77.67 | 78.12 | 75.59 | 76.94 | 76.94 | 4,947,800 |
| Nov 14, 2022 | 75.12 | 76.99 | 74.80 | 74.89 | 74.89 | 4,908,600 |
| Nov 11, 2022 | 74.23 | 76.28 | 73.05 | 75.83 | 75.83 | 4,963,700 |
| Nov 10, 2022 | 70.68 | 74.22 | 70.10 | 73.92 | 73.92 | 10,557,300 |
| Nov 09, 2022 | 66.80 | 67.39 | 65.61 | 66.50 | 66.50 | 5,483,000 |
| Nov 08, 2022 | 66.89 | 68.63 | 65.85 | 67.76 | 67.76 | 6,804,400 |
| Nov 07, 2022 | 64.48 | 65.80 | 63.10 | 65.53 | 65.53 | 6,304,700 |
| Nov 04, 2022 | 66.44 | 66.50 | 62.13 | 63.86 | 63.86 | 11,234,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
