Microchip Technology (MCHP)

73.11
+0.35 (0.48%)
NASDAQ· Last Trade: Sep 3rd, 5:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Microchip Technology (MCHP)

DateOpenHighLowCloseVolumeAdjusted Close
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
8/21/202676.8277.0075.0676.084,629,24475.63
8/20/202676.6977.4275.6775.816,824,89975.36
8/19/202679.2779.7576.9777.088,832,72376.62
8/18/202678.0078.4775.6578.1912,742,99077.72
8/17/202680.0681.4179.3780.268,530,31179.78
8/14/202677.8779.3477.2779.178,246,43278.70
8/13/202679.4980.4277.6077.697,414,70077.23
8/12/202683.7283.7479.3079.449,225,85478.96
8/11/202682.2883.4480.6781.027,016,52380.54
8/10/202685.5485.6681.1581.398,793,04880.90
8/07/202681.3585.9780.6884.6919,139,07284.18
8/06/202676.6279.6074.2274.3615,891,00973.92
8/05/202680.1080.3977.0077.799,871,09677.32
8/04/202677.5080.9877.5080.6716,073,79980.19
8/03/202673.4675.7272.5875.228,143,22974.77
7/31/202677.0877.6774.1874.2911,293,20573.85
7/30/202674.9375.8673.2575.0113,848,22774.56
7/29/202675.1575.8371.2371.3715,681,14770.94
7/28/202676.2477.6174.8875.7113,882,53875.26
7/27/202679.4980.3675.5677.9011,225,79077.43
7/24/202680.2981.2478.0378.869,323,77678.39
7/23/202681.2183.3980.1981.3511,585,11680.86
7/22/202681.8885.6681.8485.026,549,61084.51
7/21/202683.1983.8781.5283.3812,021,85582.88
7/20/202682.5383.4280.3380.517,970,75780.03
7/17/202678.9682.0078.0080.9612,927,18980.48
7/16/202683.8584.8280.8581.6812,224,47981.19
7/15/202688.1488.1483.5886.267,512,80485.74
7/14/202688.0088.6586.3987.1110,238,14286.59
7/13/202687.0087.0083.8884.2310,301,05083.73
7/10/202687.8289.4586.5288.596,677,63988.06
7/09/202688.4990.8587.7188.2611,163,80087.73
7/08/202683.1486.1283.1485.497,199,09284.98
7/07/202683.9684.9581.6084.1513,026,56783.65
7/06/202687.0089.5286.6087.597,979,54487.07
7/02/202689.0690.0682.8584.6414,812,84884.13
7/01/202689.5091.4088.6188.6914,274,61888.16
6/30/202689.1392.0288.0291.2016,176,09390.65
6/29/202687.4989.2885.0689.0612,620,00488.53
6/26/202691.0891.2486.8487.9331,443,16287.40
6/25/202695.7097.2391.8394.129,766,10393.56
6/24/202692.8693.5089.7892.4810,765,93891.93
6/23/202697.0998.3892.0793.2618,303,88492.70
6/22/2026101.50104.03101.10102.7111,100,354102.10
6/18/202698.20100.9297.8199.7716,353,47499.17
6/17/202697.6797.8993.9294.1110,090,82093.55
6/16/202699.50101.9395.5795.6311,663,81495.06
6/15/202698.78100.9698.00100.3211,611,24299.72
6/12/202692.9695.7091.9095.248,386,18794.67
6/11/202690.4693.3488.7392.9415,467,42292.38
6/10/202689.7892.4987.5587.9110,494,80487.38
6/09/202692.9994.5085.2891.4715,333,74490.92
6/08/202691.8693.1889.6291.3713,900,11790.82
6/05/202693.5793.9587.5688.3419,736,68287.81
6/04/202695.6599.6094.5896.309,555,36895.72