Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 79.47 | 79.53 | 76.81 | 77.68 | 77.68 | 4,228,500 |
| 03 Oct 2024 | 77.38 | 78.03 | 76.52 | 77.33 | 77.33 | 4,483,700 |
| 02 Oct 2024 | 77.75 | 78.99 | 76.89 | 78.22 | 78.22 | 5,632,100 |
| 01 Oct 2024 | 79.99 | 80.33 | 76.78 | 77.49 | 77.49 | 6,934,400 |
| 30 Sept 2024 | 79.05 | 80.42 | 78.91 | 80.29 | 80.29 | 5,612,300 |
| 27 Sept 2024 | 80.86 | 81.64 | 80.25 | 80.59 | 80.59 | 6,496,100 |
| 26 Sept 2024 | 78.84 | 80.76 | 77.28 | 80.31 | 80.31 | 8,061,400 |
| 25 Sept 2024 | 76.67 | 77.17 | 75.87 | 76.11 | 76.11 | 6,082,300 |
| 24 Sept 2024 | 78.09 | 78.93 | 77.27 | 77.50 | 77.50 | 4,434,200 |
| 23 Sept 2024 | 76.52 | 77.33 | 76.32 | 77.06 | 77.06 | 4,909,200 |
| 20 Sept 2024 | 77.26 | 77.58 | 75.81 | 77.01 | 77.01 | 14,159,500 |
| 19 Sept 2024 | 79.48 | 80.65 | 77.89 | 78.83 | 78.83 | 12,211,800 |
| 18 Sept 2024 | 77.64 | 78.35 | 76.12 | 76.36 | 76.36 | 9,378,900 |
| 17 Sept 2024 | 78.25 | 78.85 | 76.32 | 77.00 | 77.00 | 4,735,800 |
| 16 Sept 2024 | 76.81 | 77.48 | 75.89 | 77.00 | 77.00 | 3,831,800 |
| 13 Sept 2024 | 76.89 | 78.00 | 76.75 | 77.62 | 77.62 | 3,444,700 |
| 12 Sept 2024 | 77.30 | 77.30 | 75.42 | 76.08 | 76.08 | 3,351,600 |
| 11 Sept 2024 | 75.19 | 77.64 | 73.60 | 77.45 | 77.45 | 6,678,900 |
| 10 Sept 2024 | 75.12 | 75.32 | 73.15 | 75.19 | 75.19 | 4,748,200 |
| 09 Sept 2024 | 74.95 | 75.70 | 74.21 | 75.41 | 75.41 | 5,323,600 |
| 06 Sept 2024 | 76.75 | 76.83 | 73.69 | 74.09 | 74.09 | 9,621,600 |
| 05 Sept 2024 | 75.81 | 77.44 | 75.43 | 76.75 | 76.75 | 4,137,200 |
| 04 Sept 2024 | 75.39 | 77.62 | 75.11 | 76.89 | 76.89 | 5,875,700 |
| 03 Sept 2024 | 80.27 | 80.42 | 76.14 | 76.40 | 76.40 | 9,559,100 |
| 30 Aug 2024 | 82.49 | 82.59 | 81.09 | 82.16 | 82.16 | 4,872,800 |
| 29 Aug 2024 | 80.21 | 82.65 | 80.00 | 80.98 | 80.98 | 4,421,900 |
| 28 Aug 2024 | 81.01 | 81.30 | 78.80 | 79.40 | 79.40 | 4,785,500 |
| 27 Aug 2024 | 80.12 | 80.99 | 79.03 | 80.94 | 80.94 | 3,369,800 |
| 26 Aug 2024 | 81.48 | 81.86 | 79.98 | 80.30 | 80.30 | 5,543,200 |
| 23 Aug 2024 | 81.50 | 82.56 | 80.46 | 81.79 | 81.79 | 4,242,600 |
| 22 Aug 2024 | 82.27 | 82.27 | 79.49 | 79.78 | 79.78 | 8,336,700 |
| 22 Aug 2024 | 0.454 Dividend | |||||
| 21 Aug 2024 | 80.90 | 82.87 | 80.80 | 82.81 | 82.36 | 5,765,800 |
| 20 Aug 2024 | 81.12 | 81.57 | 79.75 | 80.28 | 79.84 | 4,826,100 |
| 19 Aug 2024 | 80.55 | 82.13 | 79.85 | 82.03 | 81.58 | 5,535,400 |
| 16 Aug 2024 | 81.24 | 81.83 | 80.50 | 80.85 | 80.41 | 4,192,000 |
| 15 Aug 2024 | 80.00 | 81.57 | 79.25 | 81.30 | 80.85 | 9,511,300 |
| 14 Aug 2024 | 79.12 | 79.22 | 76.72 | 78.10 | 77.67 | 5,321,200 |
| 13 Aug 2024 | 76.93 | 79.44 | 76.16 | 79.14 | 78.71 | 7,585,500 |
| 12 Aug 2024 | 76.33 | 76.90 | 74.96 | 76.42 | 76.00 | 5,303,900 |
| 09 Aug 2024 | 75.93 | 76.95 | 74.98 | 76.09 | 75.67 | 5,374,800 |
| 08 Aug 2024 | 74.35 | 77.43 | 73.53 | 77.28 | 76.86 | 8,582,200 |
| 07 Aug 2024 | 76.87 | 76.91 | 71.77 | 72.00 | 71.61 | 8,311,900 |
| 06 Aug 2024 | 74.68 | 76.89 | 73.73 | 74.67 | 74.26 | 9,488,600 |
| 05 Aug 2024 | 75.30 | 77.25 | 73.19 | 73.86 | 73.46 | 10,756,400 |
| 02 Aug 2024 | 79.45 | 79.64 | 74.60 | 75.43 | 75.02 | 17,482,800 |
| 01 Aug 2024 | 87.50 | 89.59 | 83.04 | 84.37 | 83.91 | 14,053,000 |
| 31 July 2024 | 87.96 | 89.11 | 87.15 | 88.78 | 88.29 | 10,036,100 |
| 30 July 2024 | 88.59 | 89.14 | 86.31 | 86.54 | 86.07 | 6,957,300 |
| 29 July 2024 | 87.76 | 89.30 | 87.15 | 87.96 | 87.48 | 4,556,100 |
| 26 July 2024 | 86.97 | 87.71 | 85.38 | 86.83 | 86.35 | 5,590,300 |
| 25 July 2024 | 84.64 | 87.94 | 82.94 | 85.03 | 84.56 | 10,269,400 |
| 24 July 2024 | 89.72 | 89.90 | 86.45 | 86.57 | 86.10 | 7,969,600 |
| 23 July 2024 | 91.77 | 91.77 | 89.60 | 89.71 | 89.22 | 6,748,300 |
| 22 July 2024 | 91.17 | 93.23 | 89.82 | 93.12 | 92.61 | 6,739,900 |
| 19 July 2024 | 91.65 | 91.78 | 88.68 | 88.77 | 88.28 | 5,818,700 |
| 18 July 2024 | 92.61 | 93.31 | 90.28 | 91.52 | 91.02 | 5,883,000 |
| 17 July 2024 | 94.07 | 96.98 | 91.40 | 91.52 | 91.02 | 9,193,800 |
| 16 July 2024 | 92.71 | 94.87 | 92.13 | 94.81 | 94.29 | 3,601,900 |
| 15 July 2024 | 92.49 | 93.32 | 91.73 | 92.09 | 91.59 | 4,251,400 |
| 12 July 2024 | 92.93 | 94.44 | 92.28 | 92.61 | 92.10 | 4,775,000 |
| 11 July 2024 | 95.25 | 95.70 | 92.03 | 92.09 | 91.59 | 6,609,500 |
| 10 July 2024 | 93.28 | 96.21 | 92.79 | 95.98 | 95.45 | 6,386,800 |
| 09 July 2024 | 93.50 | 93.84 | 91.86 | 92.34 | 91.83 | 3,226,900 |
| 08 July 2024 | 92.28 | 93.72 | 92.15 | 93.26 | 92.75 | 4,798,200 |
| 05 July 2024 | 93.84 | 93.92 | 92.11 | 92.14 | 91.63 | 2,740,600 |
| 03 July 2024 | 92.28 | 93.83 | 91.77 | 93.58 | 93.07 | 2,438,200 |
| 02 July 2024 | 91.12 | 92.72 | 91.01 | 92.06 | 91.56 | 3,377,800 |
| 01 July 2024 | 91.50 | 91.70 | 90.16 | 91.59 | 91.09 | 8,328,400 |
| 28 June 2024 | 90.47 | 92.38 | 90.04 | 91.50 | 91.00 | 13,568,600 |
| 27 June 2024 | 89.65 | 90.05 | 88.30 | 89.43 | 88.94 | 5,688,100 |
| 26 June 2024 | 88.96 | 90.33 | 88.70 | 90.05 | 89.56 | 4,596,400 |
| 25 June 2024 | 89.61 | 89.80 | 88.17 | 89.15 | 88.66 | 4,615,100 |
| 24 June 2024 | 90.83 | 91.46 | 89.00 | 89.18 | 88.69 | 4,773,800 |
| 21 June 2024 | 89.61 | 92.03 | 88.75 | 91.58 | 91.08 | 9,784,300 |
| 20 June 2024 | 92.50 | 92.77 | 88.36 | 89.02 | 88.53 | 8,707,100 |
| 18 June 2024 | 90.80 | 93.69 | 90.20 | 93.45 | 92.94 | 4,951,500 |
| 17 June 2024 | 91.40 | 91.40 | 89.89 | 91.02 | 90.52 | 5,087,300 |
| 14 June 2024 | 91.42 | 92.51 | 90.62 | 91.35 | 90.85 | 3,857,400 |
| 13 June 2024 | 91.88 | 93.52 | 91.76 | 92.81 | 92.30 | 3,807,900 |
| 12 June 2024 | 95.00 | 96.24 | 93.23 | 94.52 | 94.00 | 5,878,400 |
| 11 June 2024 | 93.54 | 93.93 | 92.57 | 93.53 | 93.02 | 3,535,700 |
| 10 June 2024 | 92.16 | 94.86 | 91.93 | 94.30 | 93.78 | 4,991,100 |
| 07 June 2024 | 93.07 | 93.79 | 92.33 | 92.85 | 92.34 | 4,605,300 |
| 06 June 2024 | 93.38 | 93.68 | 92.64 | 93.36 | 92.85 | 12,712,300 |
| 05 June 2024 | 94.50 | 94.99 | 93.72 | 94.30 | 93.78 | 16,758,300 |
| 04 June 2024 | 95.14 | 95.62 | 93.70 | 94.00 | 93.48 | 8,083,300 |
| 03 June 2024 | 97.89 | 98.10 | 94.19 | 95.62 | 95.10 | 4,268,400 |
| 31 May 2024 | 96.49 | 97.40 | 93.77 | 97.23 | 96.70 | 7,410,600 |
| 30 May 2024 | 95.60 | 96.88 | 95.49 | 96.33 | 95.80 | 7,106,000 |
| 29 May 2024 | 96.06 | 97.49 | 95.45 | 95.56 | 95.04 | 7,522,200 |
| 28 May 2024 | 97.58 | 98.99 | 97.10 | 98.82 | 98.28 | 4,616,800 |
| 24 May 2024 | 100.03 | 100.57 | 98.16 | 98.23 | 97.69 | 5,206,100 |
| 23 May 2024 | 99.98 | 100.30 | 97.05 | 98.14 | 97.60 | 7,344,400 |
| 22 May 2024 | 98.05 | 99.69 | 97.18 | 99.49 | 98.94 | 9,157,400 |
| 21 May 2024 | 94.40 | 96.11 | 94.25 | 95.78 | 95.25 | 3,681,500 |
| 21 May 2024 | 0.452 Dividend | |||||
| 20 May 2024 | 94.47 | 97.59 | 94.30 | 96.46 | 95.48 | 6,156,800 |
| 17 May 2024 | 94.56 | 94.62 | 93.48 | 94.33 | 93.37 | 3,609,600 |
| 16 May 2024 | 94.96 | 95.70 | 94.14 | 94.24 | 93.28 | 5,330,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.