Microchip Technology (MCHP)

65.53
+0.92 (1.42%)
NASDAQ · Last Trade: Apr 1st, 3:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Microchip Technology (MCHP)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202661.3564.9861.1864.6112,599,75564.61
3/30/202662.4162.9459.3160.068,547,16860.06
3/27/202663.5363.7961.5862.008,341,90562.00
3/26/202664.4965.9963.9764.2010,554,43264.20
3/25/202666.2568.1064.8365.166,581,10965.16
3/24/202663.7366.5863.7065.635,557,88765.63
3/23/202664.9365.9264.2464.347,972,46364.34
3/20/202662.9964.3462.1262.9712,516,48462.97
3/19/202662.9064.1562.4363.2910,417,12063.29
3/18/202664.0065.7964.0064.7110,230,91164.71
3/17/202664.4065.6964.0964.595,818,85564.59
3/16/202663.4064.9063.2063.837,289,85163.83
3/13/202663.5064.0861.3961.946,900,42261.94
3/12/202664.6065.1362.3562.7310,758,46562.73
3/11/202665.5566.2764.6265.797,309,69465.79
3/10/202665.0067.1064.5865.3311,371,02965.33
3/09/202663.5665.5561.6765.0012,959,93465.00
3/06/202665.7166.3864.1964.7711,745,02464.77
3/05/202669.0070.4966.9167.819,604,51567.81
3/04/202672.5272.7069.3369.907,452,52669.90
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
2/20/202676.2878.3976.1977.737,053,54977.73
2/19/202678.4478.7776.0377.166,918,40377.16
2/18/202680.6781.0078.4679.116,953,41779.11
2/17/202678.5079.6377.1178.946,181,72478.94
2/13/202678.0279.1777.5978.567,888,49578.56
2/12/202681.8183.3578.2778.9212,502,92178.92
2/11/202678.2281.2777.8680.7513,620,06080.75
2/10/202674.5677.7074.4976.8612,129,98876.86
2/09/202674.3175.5573.5074.4111,649,61974.41
2/06/202674.4176.7073.3876.0120,208,24776.01
2/05/202677.1579.1475.7278.0411,351,07678.04
2/04/202677.6079.8276.6578.2314,563,75278.23
2/03/202677.7079.1875.2676.668,537,98876.66
2/02/202674.7979.0874.4078.088,645,35678.08
1/30/202678.3378.5675.0875.9212,510,68075.92
1/29/202679.8980.8876.0779.367,820,77879.36
1/28/202679.8281.4378.7380.2814,804,76880.28
1/27/202675.1276.2875.0375.166,126,29375.16
1/26/202674.7175.3073.9574.797,783,91374.79
1/23/202675.7875.9473.4174.717,621,29374.71
1/22/202679.0179.5075.1675.4712,630,32075.47
1/21/202674.1776.7473.7776.2011,972,09976.20
1/20/202673.1174.3472.2873.1711,055,63973.17
1/16/202675.4375.6674.3374.707,005,51574.70
1/15/202675.2276.0074.4174.456,994,19674.45
1/14/202673.9975.0173.5174.685,298,54174.68
1/13/202673.5175.1473.4174.075,453,68274.07
1/12/202675.3275.3273.2173.396,980,11673.39
1/09/202674.0376.0673.5175.229,126,93775.22
1/08/202673.4073.7471.6973.538,440,44073.53
1/07/202673.0674.0271.8973.949,813,54373.94
1/06/202670.5675.2870.5674.8718,537,90074.87
1/05/202665.3568.8365.3067.069,245,80967.06
1/02/202665.2665.8764.1565.037,790,00565.03