Microchip Technology (MCHP)

77.77
-1.01 (-1.28%)
NASDAQ · Last Trade: Sep 30th, 8:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Microchip Technology (MCHP)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202679.0779.6577.7377.775,727,17577.77
9/29/202679.2980.3778.4778.787,690,85978.78
9/28/202677.6578.2575.9277.979,403,01477.97
9/25/202675.2078.9674.9378.699,748,07678.69
9/24/202673.9274.7573.1374.698,726,40374.69
9/23/202675.0575.7773.7775.537,729,58075.53
9/22/202674.6776.5574.4475.827,457,50175.82
9/21/202674.7075.1772.7474.789,676,43274.78
9/18/202671.4973.4071.0673.2715,940,95073.27
9/17/202671.4771.8070.1070.828,556,56370.82
9/16/202672.6072.9168.7569.597,331,18869.59
9/15/202671.8872.4070.4271.496,745,33771.49
9/14/202671.0472.3870.6971.4810,766,18171.48
9/11/202672.8275.1672.4574.208,869,35974.20
9/10/202671.4372.6070.9471.587,596,44271.58
9/09/202673.0574.2772.5573.015,104,55773.01
9/08/202674.6574.8472.8373.388,728,12873.38
9/04/202673.7874.8673.2174.177,694,49574.17
9/03/202671.6473.2970.8573.115,814,85573.11
9/02/202671.4673.1970.6772.765,837,70272.76
9/01/202671.9272.3770.4571.4114,132,29871.41
8/31/202673.5174.0672.7573.457,194,60373.45
8/28/202675.3975.5872.6772.9311,147,84172.93
8/27/202674.5975.5773.7175.497,523,01375.49
8/26/202673.4174.4172.9174.056,228,91374.05
8/25/202675.3275.3273.1373.506,001,93473.50
8/24/202674.7975.2372.7774.2111,789,73374.21
8/21/202676.8277.0075.0676.084,629,24476.08
8/20/202676.6977.4275.6775.816,824,89975.81
8/19/202679.2779.7576.9777.088,832,72377.08
8/18/202678.0078.4775.6578.1912,742,99078.19
8/17/202680.0681.4179.3780.268,530,31180.26
8/14/202677.8779.3477.2779.178,246,43279.17
8/13/202679.4980.4277.6077.697,414,70077.69
8/12/202683.7283.7479.3079.449,225,85479.44
8/11/202682.2883.4480.6781.027,016,52381.02
8/10/202685.5485.6681.1581.398,793,04881.39
8/07/202681.3585.9780.6884.6919,139,07284.69
8/06/202676.6279.6074.2274.3615,891,00974.36
8/05/202680.1080.3977.0077.799,871,09677.79
8/04/202677.5080.9877.5080.6716,073,79980.67
8/03/202673.4675.7272.5875.228,143,22975.22
7/31/202677.0877.6774.1874.2911,293,20574.29
7/30/202674.9375.8673.2575.0113,848,22775.01
7/29/202675.1575.8371.2371.3715,681,14771.37
7/28/202676.2477.6174.8875.7113,882,53875.71
7/27/202679.4980.3675.5677.9011,225,79077.90
7/24/202680.2981.2478.0378.869,323,77678.86
7/23/202681.2183.3980.1981.3511,585,11681.35
7/22/202681.8885.6681.8485.026,549,61085.02
7/21/202683.1983.8781.5283.3812,021,85583.38
7/20/202682.5383.4280.3380.517,970,75780.51
7/17/202678.9682.0078.0080.9612,927,18980.96
7/16/202683.8584.8280.8581.6812,224,47981.68
7/15/202688.1488.1483.5886.267,512,80486.26
7/14/202688.0088.6586.3987.1110,238,14287.11
7/13/202687.0087.0083.8884.2310,301,05084.23
7/10/202687.8289.4586.5288.596,677,63988.59
7/09/202688.4990.8587.7188.2611,163,80088.26
7/08/202683.1486.1283.1485.497,199,09285.49
7/07/202683.9684.9581.6084.1513,026,56784.15
7/06/202687.0089.5286.6087.597,979,54487.59
7/02/202689.0690.0682.8584.6414,812,84884.64
7/01/202689.5091.4088.6188.6914,274,61888.69