Canada markets open in 1 hour 40 minutes

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
98.14-1.35 (-1.36%)
At close: 04:00PM EDT
99.49 +1.35 (+1.38%)
Pre-Market: 07:41AM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202499.98100.3097.0598.1498.147,327,700
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
Feb 02, 202482.8485.2982.4084.2983.449,615,300
Feb 01, 202485.4586.1584.0685.6584.795,489,600
Jan 31, 202484.7086.8984.4585.1884.326,713,800
Jan 30, 202486.4087.0685.5285.9685.104,283,500
Jan 29, 202486.9287.2585.4687.2386.356,610,400
Jan 26, 202488.5689.1386.6786.9286.054,710,900
Jan 25, 202492.0992.2089.4089.6588.756,521,500
Jan 24, 202492.7192.7190.1390.5689.656,640,400
Jan 23, 202491.2592.1790.3491.9991.075,147,300
Jan 22, 202490.0091.2089.6090.7489.834,977,900
Jan 19, 202487.4889.9486.6489.4488.546,381,300
Jan 18, 202485.8686.5685.1486.1685.296,735,600
Jan 17, 202484.0084.0081.7283.3482.506,446,500
Jan 16, 202485.3185.9984.3685.1684.304,335,000
Jan 12, 202486.0986.3584.8085.4184.553,025,700
Jan 11, 202485.0885.9283.9285.7084.844,206,000
Jan 10, 202485.3585.9084.1785.4484.585,124,000
Jan 09, 202484.3186.6084.0685.3484.486,725,700
Jan 08, 202484.3885.8184.3885.6484.784,621,200
Jan 05, 202483.4484.7983.2983.9983.153,968,600
Jan 04, 202482.0784.2381.8183.4082.567,079,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...