Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

78.05

-0.56

(-0.71%)

At close: 04:00PM EDT

77.88

-0.17

(-0.22%)

After hours:

07:42PM EDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	79.45	79.58	77.66	78.05	78.05	3,311,200
28 Sept 2023	76.63	79.31	76.33	78.61	78.61	4,321,600
27 Sept 2023	76.74	76.94	75.24	76.50	76.50	3,596,800
26 Sept 2023	77.07	77.07	75.63	76.05	76.05	3,996,400
25 Sept 2023	76.51	77.55	76.21	77.43	77.43	2,182,500
22 Sept 2023	76.61	77.81	76.41	77.08	77.08	3,713,300
21 Sept 2023	75.80	77.37	75.67	76.09	76.09	4,733,000
20 Sept 2023	78.39	78.69	76.66	76.72	76.72	2,666,800
19 Sept 2023	77.58	78.15	76.82	77.78	77.78	2,232,600
18 Sept 2023	77.32	78.16	76.80	77.95	77.95	3,746,800
15 Sept 2023	79.72	79.72	77.17	77.63	77.63	8,586,600
14 Sept 2023	79.78	80.63	78.42	80.03	80.03	3,680,500
13 Sept 2023	78.64	79.78	78.38	78.67	78.67	3,315,600
12 Sept 2023	78.80	79.95	78.19	78.37	78.37	3,998,300
11 Sept 2023	80.00	80.13	78.04	79.46	79.46	3,695,400
08 Sept 2023	79.10	79.71	78.44	78.78	78.78	4,875,400
07 Sept 2023	79.12	79.45	78.09	79.10	79.10	6,248,100
06 Sept 2023	81.72	82.59	80.19	81.06	81.06	3,996,400
05 Sept 2023	81.69	82.34	80.93	81.56	81.56	3,258,300
01 Sept 2023	82.84	82.88	81.62	82.29	82.29	2,112,900
31 Aug 2023	82.31	82.76	81.55	81.84	81.84	4,640,800
30 Aug 2023	81.59	82.36	80.34	81.99	81.99	4,880,400
29 Aug 2023	79.82	82.24	79.62	81.97	81.97	4,071,900
28 Aug 2023	80.05	80.75	79.64	80.29	80.29	3,849,800
25 Aug 2023	78.08	79.67	77.22	79.37	79.37	4,553,300
24 Aug 2023	81.16	81.44	77.60	77.76	77.76	6,584,700
23 Aug 2023	78.63	81.50	78.51	80.59	80.59	5,586,100
22 Aug 2023	81.57	81.85	79.71	80.23	80.23	2,883,900
21 Aug 2023	79.70	80.81	79.06	80.52	80.52	4,479,600
21 Aug 2023	0.41 Dividend
18 Aug 2023	78.39	79.78	77.59	79.41	79.00	4,270,900
17 Aug 2023	79.85	79.97	78.84	79.10	78.69	3,993,100
16 Aug 2023	80.48	80.96	79.62	79.77	79.36	3,955,600
15 Aug 2023	82.35	82.67	80.83	80.89	80.47	3,871,500
14 Aug 2023	81.55	83.05	81.35	83.04	82.61	4,483,400
11 Aug 2023	82.37	83.03	81.62	81.77	81.35	3,752,400
10 Aug 2023	85.06	85.13	82.50	83.31	82.88	4,534,500
09 Aug 2023	84.72	85.34	83.59	84.06	83.63	6,357,900
08 Aug 2023	83.20	84.69	82.33	84.53	84.09	4,243,500
07 Aug 2023	83.69	84.85	83.41	84.81	84.37	5,594,300
04 Aug 2023	86.02	87.13	82.02	83.46	83.03	11,224,800
03 Aug 2023	88.70	90.63	87.71	89.52	89.06	5,966,400
02 Aug 2023	92.50	92.50	89.95	90.27	89.80	5,190,400
01 Aug 2023	92.62	93.71	91.90	93.35	92.87	3,512,200
31 July 2023	93.49	94.30	93.29	93.94	93.45	4,732,300
28 July 2023	91.81	93.40	90.53	93.10	92.62	5,664,900
27 July 2023	90.81	92.51	89.66	90.43	89.96	8,102,400
26 July 2023	89.31	89.66	87.87	88.33	87.87	4,524,700
25 July 2023	89.57	91.44	89.48	90.84	90.37	4,260,800
24 July 2023	89.58	90.74	88.23	88.87	88.41	3,361,700
21 July 2023	89.45	90.58	89.04	89.72	89.26	9,998,300
20 July 2023	90.19	90.75	87.77	88.24	87.78	6,041,700
19 July 2023	93.37	93.58	91.60	91.73	91.26	2,553,200
18 July 2023	91.61	93.52	91.56	93.34	92.86	3,485,300
17 July 2023	89.29	92.79	89.02	92.18	91.70	4,167,500
14 July 2023	92.15	92.45	89.34	89.72	89.26	3,837,400
13 July 2023	91.39	92.75	90.84	92.36	91.88	5,135,100
12 July 2023	89.68	91.55	89.52	90.71	90.24	4,331,600
11 July 2023	89.48	89.82	87.11	88.39	87.93	4,065,100
10 July 2023	87.02	88.97	87.02	88.89	88.43	6,679,400
07 July 2023	87.09	87.84	86.55	86.62	86.17	4,941,900
06 July 2023	86.67	87.70	85.91	86.89	86.44	6,116,900
05 July 2023	89.57	89.76	88.22	88.43	87.97	5,234,000
03 July 2023	90.71	91.39	88.89	90.69	90.22	2,488,700
30 June 2023	88.27	90.05	87.96	89.59	89.13	5,289,600
29 June 2023	86.38	87.27	85.78	86.98	86.53	3,455,100
28 June 2023	85.80	86.96	85.59	85.88	85.44	4,151,400
27 June 2023	83.12	87.08	82.90	86.78	86.33	4,904,300
26 June 2023	82.39	83.83	82.23	82.84	82.41	3,685,900
23 June 2023	81.65	82.28	80.80	81.97	81.55	4,591,300
22 June 2023	82.58	83.55	81.93	83.12	82.69	3,253,800
21 June 2023	83.63	84.58	82.90	82.96	82.53	3,856,500
20 June 2023	84.73	85.26	83.14	84.39	83.95	4,311,200
16 June 2023	86.44	86.44	84.85	85.49	85.05	9,205,100
15 June 2023	85.76	86.38	85.27	85.37	84.93	5,077,000
14 June 2023	85.60	87.13	85.05	86.64	86.19	5,908,500
13 June 2023	83.74	85.86	83.74	85.71	85.27	8,013,300
12 June 2023	80.80	83.35	80.61	82.92	82.49	5,703,500
09 June 2023	81.98	82.11	79.37	80.07	79.66	3,334,100
08 June 2023	81.17	81.88	80.16	80.75	80.33	5,026,700
07 June 2023	77.99	81.83	77.98	80.99	80.57	8,071,400
06 June 2023	75.15	77.70	75.01	77.50	77.10	4,750,300
05 June 2023	77.50	77.63	74.74	75.27	74.88	4,185,200
02 June 2023	77.14	77.80	75.73	77.20	76.80	3,400,200
01 June 2023	75.85	77.44	74.17	76.66	76.26	5,417,800
31 May 2023	76.29	77.46	74.93	75.26	74.87	7,860,500
30 May 2023	80.00	80.13	76.24	76.85	76.45	4,875,800
26 May 2023	75.00	78.97	74.70	78.32	77.92	8,215,900
25 May 2023	73.12	74.43	71.35	74.14	73.76	7,471,600
24 May 2023	74.90	75.50	72.56	73.62	73.24	7,827,800
23 May 2023	78.32	78.83	77.47	77.62	77.22	4,555,800
22 May 2023	77.38	79.63	77.35	79.19	78.78	4,828,000
19 May 2023	78.00	78.36	77.47	77.87	77.47	3,671,100
19 May 2023	0.383 Dividend
18 May 2023	77.14	78.49	76.76	78.30	77.51	5,384,900
17 May 2023	75.07	76.88	74.44	76.60	75.83	4,100,700
16 May 2023	75.40	76.17	73.99	74.05	73.31	3,354,200
15 May 2023	73.67	75.42	73.24	75.38	74.62	3,181,500
12 May 2023	73.99	74.18	72.80	73.81	73.07	2,907,500
11 May 2023	73.85	73.98	71.84	73.15	72.42	4,613,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,247.90-1.80(-0.02%)

ASX 2007,045.50-3.10(-0.04%)

AUD/USD0.6416-0.0021(-0.32%)

OIL91.09+0.30(+0.33%)

GOLD1,859.80-6.30(-0.34%)

Bitcoin AUD43,638.29+1,495.21(+3.55%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Microchip Technology Incorporated (MCHP)

ALL ORDS
7,247.90
-1.80(-0.02%)

ASX 200
7,045.50
-3.10(-0.04%)

AUD/USD
0.6416
-0.0021(-0.32%)

OIL
91.09
+0.30(+0.33%)

GOLD
1,859.80
-6.30(-0.34%)

Bitcoin AUD
43,638.29
+1,495.21(+3.55%)