Microchip Technology Incorporated Historical Data

MCHP
Download
Date Close Price change Market cap Trading volume
Sep 26 $ 61.68
+0.00%
$ -- $ 247
Jul 18 $ 65.03
+0.80%
$ 130.05 billion $ 1,940
Jun 27 $ 60.59
+0.02%
$ 121.19 billion $ 1,515
Jun 20 $ 60.59
+4.47%
$ 121.17 billion $ 5,992
Jun 13 $ 60.4
-3.41%
$ 120.8 billion $ 1,204
Jun 6 $ 68.23
-2.22%
$ 136.46 billion $ 4,128
May 30 $ 72.91
+0.18%
$ 145.81 billion $ 1,299
May 23 $ 72.78
+5.32%
$ 145.55 billion $ 795
May 16 $ 68.82
+2.59%
$ 137.65 billion $ 402
May 9 $ 67.09
+0.01%
$ 134.18 billion $ 1,198
May 2 $ 68.19
+1.08%
$ 136.38 billion $ 417
Apr 18 $ 68.94
+3.55%
$ 137.87 billion $ 1,634
Apr 11 $ 66.02
-0.05%
$ 132.04 billion $ 26,575
Apr 4 $ 68.95
-2.76%
$ 137.89 billion $ 139
Mar 28 $ 78.66
+1.93%
$ 157.32 billion $ 2,762
Mar 21 $ 77.17
-0.68%
$ 154.34 billion $ 1,005
Feb 21 $ 71.03
-1.00%
$ 142.05 billion $ 1,004
Feb 14 $ 71.74
+1.36%
$ 143.48 billion $ 1,291
Feb 7 $ 77.5
+4.95%
$ 155.01 billion $ 897
Jan 31 $ 71.52
-1.00%
$ 143.04 billion $ 362
Jan 24 $ 72.24
+1.32%
$ 144.48 billion $ 3,081
Jan 17 $ 73.28
-8.49%
$ 146.57 billion $ 5,580
Jan 10 $ 83.87
+4.15%
$ 167.73 billion $ 2,997
Jan 3 $ 84.08
-4.55%
$ 168.16 billion $ 513
Dec 20 $ 82.73
-1.62%
$ 165.47 billion $ 165
Dec 13 $ 84.09
-3.16%
$ 168.19 billion $ 2,755
Dec 6 $ 88.78
+6.30%
$ 177.55 billion $ 173
Nov 29 $ 86.5
+3.35%
$ 172.99 billion $ 2,363
Nov 22 $ 80.08
-1.70%
$ 160.16 billion $ 4,324
Nov 15 $ 83.17
-1.47%
$ 166.34 billion $ 1,666
Nov 8 $ 84.3
-1.60%
$ 168.6 billion $ 46,911
Nov 1 $ 85.67
+13.05%
$ 171.34 billion $ 28,426
Oct 25 $ 74.21
-2.27%
$ 148.42 billion $ 832
Oct 18 $ 75.49
+3.82%
$ 150.98 billion $ 2,620
Oct 11 $ 72.71
+1.96%
$ 145.42 billion $ 2,315
Sep 27 $ 156.33
-3.06%
$ 312.66 billion $ 314
Sep 20 $ 165.47
+2.64%
$ 330.94 billion $ 326
Aug 30 $ 159.27
+0.00%
$ 318.54 billion $ 319
Aug 23 $ 159.27
+5.66%
$ 318.54 billion $ 2,475
Aug 16 $ 144.91
-1.60%
$ 289.82 billion $ 291
Aug 2 $ 145.67
-1.14%
$ 291.33 billion $ 2,177
Jul 12 $ 133.02
-7.52%
$ 7.6 million $ 1,511
Jul 5 $ 143.86
+1.88%
$ 8.22 million $ 1,728
Jun 14 $ 149.93
-3.11%
$ 8.56 million $ 1,220
May 24 $ 153.57
+2.75%
$ 8.77 million $ 1,539
May 17 $ 149.52
+4.52%
$ 8.54 million $ 6,726
May 10 $ 137.25
-3.53%
$ 7.84 million $ 3,080
May 3 $ 146.88
-3.37%
$ 8.39 million $ 3,656
Apr 26 $ 159.3
+0.63%
$ 9.1 million $ 3,183
Apr 19 $ 152.5
+0.77%
$ 8.71 million $ 3,024
Download