Microchip Technology (MCHP)

71.10
-0.29 (-0.41%)
NASDAQ · Last Trade: Mar 4th, 11:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Microchip Technology (MCHP)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202672.0272.7270.7171.399,390,07571.39
3/02/202672.8674.7172.4474.315,288,73674.31
2/27/202673.2674.7472.3274.6410,361,32374.64
2/26/202675.7475.9673.6374.979,959,38374.97
2/25/202677.0677.1075.3875.477,829,41475.47
2/24/202677.2179.1875.5775.935,591,39575.93
2/23/202677.1477.7574.6076.605,034,22176.60
2/20/202676.2878.3976.1977.737,053,54977.28
2/19/202678.4478.7776.0377.166,918,40376.71
2/18/202680.6781.0078.4679.116,953,41778.65
2/17/202678.5079.6377.1178.946,181,72478.48
2/13/202678.0279.1777.5978.567,888,49578.10
2/12/202681.8183.3578.2778.9212,502,92178.46
2/11/202678.2281.2777.8680.7513,620,06080.28
2/10/202674.5677.7074.4976.8612,129,98876.41
2/09/202674.3175.5573.5074.4111,649,61973.97
2/06/202674.4176.7073.3876.0120,208,24775.57
2/05/202677.1579.1475.7278.0411,351,07677.58
2/04/202677.6079.8276.6578.2314,563,75277.77
2/03/202677.7079.1875.2676.668,537,98876.21
2/02/202674.7979.0874.4078.088,645,35677.62
1/30/202678.3378.5675.0875.9212,510,68075.48
1/29/202679.8980.8876.0779.367,820,77878.90
1/28/202679.8281.4378.7380.2814,804,76879.81
1/27/202675.1276.2875.0375.166,126,29374.72
1/26/202674.7175.3073.9574.797,783,91374.35
1/23/202675.7875.9473.4174.717,621,29374.27
1/22/202679.0179.5075.1675.4712,630,32075.03
1/21/202674.1776.7473.7776.2011,972,09975.75
1/20/202673.1174.3472.2873.1711,055,63972.74
1/16/202675.4375.6674.3374.707,005,51574.26
1/15/202675.2276.0074.4174.456,994,19674.01
1/14/202673.9975.0173.5174.685,298,54174.24
1/13/202673.5175.1473.4174.075,453,68273.64
1/12/202675.3275.3273.2173.396,980,11672.96
1/09/202674.0376.0673.5175.229,126,93774.78
1/08/202673.4073.7471.6973.538,440,44073.10
1/07/202673.0674.0271.8973.949,813,54373.51
1/06/202670.5675.2870.5674.8718,537,90074.43
1/05/202665.3568.8365.3067.069,245,80966.67
1/02/202665.2665.8764.1565.037,790,00564.65
12/31/202564.5864.6563.6363.724,563,55063.35
12/30/202564.8465.2364.3764.684,346,32564.30
12/29/202565.0165.4763.9764.654,778,53264.27
12/26/202565.5665.9064.8264.943,853,57364.56
12/24/202565.6365.9065.1765.362,100,87064.98
12/23/202565.8666.2165.1065.354,874,29964.97
12/22/202566.0467.0165.6766.245,867,71965.85
12/19/202564.3365.1864.1164.9118,662,51664.53
12/18/202565.3265.6863.7564.066,554,04463.69
12/17/202566.1766.6163.4463.998,750,53763.62
12/16/202568.9969.3364.9165.907,294,22265.51
12/15/202568.0668.0866.5267.186,768,00166.79
12/12/202569.3669.5666.6367.1813,155,22966.79
12/11/202567.8269.2766.7869.098,384,62568.69
12/10/202566.7968.2066.2367.908,778,74567.50
12/09/202566.8767.4966.5366.857,488,55666.46
12/08/202566.3067.4266.2767.358,146,04066.96
12/05/202566.1966.9565.5465.8111,418,30965.42
12/04/202563.9765.4863.2264.7212,641,40564.34