Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 86.97 | 87.71 | 85.38 | 86.83 | 86.83 | 5,590,300 |
| 25 Jul 2024 | 84.64 | 87.94 | 82.94 | 85.03 | 85.03 | 10,269,400 |
| 24 Jul 2024 | 89.72 | 89.90 | 86.45 | 86.57 | 86.57 | 7,969,600 |
| 23 Jul 2024 | 91.77 | 91.77 | 89.60 | 89.71 | 89.71 | 6,748,300 |
| 22 Jul 2024 | 91.17 | 93.23 | 89.82 | 93.12 | 93.12 | 6,739,900 |
| 19 Jul 2024 | 91.65 | 91.78 | 88.68 | 88.77 | 88.77 | 5,818,700 |
| 18 Jul 2024 | 92.61 | 93.31 | 90.28 | 91.52 | 91.52 | 5,883,000 |
| 17 Jul 2024 | 94.07 | 96.98 | 91.40 | 91.52 | 91.52 | 9,193,800 |
| 16 Jul 2024 | 92.71 | 94.87 | 92.13 | 94.81 | 94.81 | 3,601,900 |
| 15 Jul 2024 | 92.49 | 93.32 | 91.73 | 92.09 | 92.09 | 4,251,400 |
| 12 Jul 2024 | 92.93 | 94.44 | 92.28 | 92.61 | 92.61 | 4,775,000 |
| 11 Jul 2024 | 95.25 | 95.70 | 92.03 | 92.09 | 92.09 | 6,609,500 |
| 10 Jul 2024 | 93.28 | 96.21 | 92.79 | 95.98 | 95.98 | 6,386,800 |
| 09 Jul 2024 | 93.50 | 93.84 | 91.86 | 92.34 | 92.34 | 3,226,900 |
| 08 Jul 2024 | 92.28 | 93.72 | 92.15 | 93.26 | 93.26 | 4,798,200 |
| 05 Jul 2024 | 93.84 | 93.92 | 92.11 | 92.14 | 92.14 | 2,740,600 |
| 03 Jul 2024 | 92.28 | 93.83 | 91.77 | 93.58 | 93.58 | 2,438,200 |
| 02 Jul 2024 | 91.12 | 92.72 | 91.01 | 92.06 | 92.06 | 3,377,800 |
| 01 Jul 2024 | 91.50 | 91.70 | 90.16 | 91.59 | 91.59 | 8,328,400 |
| 28 Jun 2024 | 90.47 | 92.38 | 90.04 | 91.50 | 91.50 | 13,568,600 |
| 27 Jun 2024 | 89.65 | 90.05 | 88.30 | 89.43 | 89.43 | 5,688,100 |
| 26 Jun 2024 | 88.96 | 90.33 | 88.70 | 90.05 | 90.05 | 4,596,400 |
| 25 Jun 2024 | 89.61 | 89.80 | 88.17 | 89.15 | 89.15 | 4,615,100 |
| 24 Jun 2024 | 90.83 | 91.46 | 89.00 | 89.18 | 89.18 | 4,773,800 |
| 21 Jun 2024 | 89.61 | 92.03 | 88.75 | 91.58 | 91.58 | 9,784,300 |
| 20 Jun 2024 | 92.50 | 92.77 | 88.36 | 89.02 | 89.02 | 8,707,100 |
| 18 Jun 2024 | 90.80 | 93.69 | 90.20 | 93.45 | 93.45 | 4,951,500 |
| 17 Jun 2024 | 91.40 | 91.40 | 89.89 | 91.02 | 91.02 | 5,087,300 |
| 14 Jun 2024 | 91.42 | 92.51 | 90.62 | 91.35 | 91.35 | 3,857,400 |
| 13 Jun 2024 | 91.88 | 93.52 | 91.76 | 92.81 | 92.81 | 3,807,900 |
| 12 Jun 2024 | 95.00 | 96.24 | 93.23 | 94.52 | 94.52 | 5,878,400 |
| 11 Jun 2024 | 93.54 | 93.93 | 92.57 | 93.53 | 93.53 | 3,535,700 |
| 10 Jun 2024 | 92.16 | 94.86 | 91.93 | 94.30 | 94.30 | 4,991,100 |
| 07 Jun 2024 | 93.07 | 93.79 | 92.33 | 92.85 | 92.85 | 4,605,300 |
| 06 Jun 2024 | 93.38 | 93.68 | 92.64 | 93.36 | 93.36 | 12,712,300 |
| 05 Jun 2024 | 94.50 | 94.99 | 93.72 | 94.30 | 94.30 | 16,758,300 |
| 04 Jun 2024 | 95.14 | 95.62 | 93.70 | 94.00 | 94.00 | 8,083,300 |
| 03 Jun 2024 | 97.89 | 98.10 | 94.19 | 95.62 | 95.62 | 4,268,400 |
| 31 May 2024 | 96.49 | 97.40 | 93.77 | 97.23 | 97.23 | 7,410,600 |
| 30 May 2024 | 95.60 | 96.88 | 95.49 | 96.33 | 96.33 | 7,106,000 |
| 29 May 2024 | 96.06 | 97.49 | 95.45 | 95.56 | 95.56 | 7,522,200 |
| 28 May 2024 | 97.58 | 98.99 | 97.10 | 98.82 | 98.82 | 4,616,800 |
| 24 May 2024 | 100.03 | 100.57 | 98.16 | 98.23 | 98.23 | 5,206,100 |
| 23 May 2024 | 99.98 | 100.30 | 97.05 | 98.14 | 98.14 | 7,344,400 |
| 22 May 2024 | 98.05 | 99.69 | 97.18 | 99.49 | 99.49 | 9,157,400 |
| 21 May 2024 | 94.40 | 96.11 | 94.25 | 95.78 | 95.78 | 3,681,500 |
| 21 May 2024 | 0.452 Dividend | |||||
| 20 May 2024 | 94.47 | 97.59 | 94.30 | 96.46 | 96.01 | 6,156,800 |
| 17 May 2024 | 94.56 | 94.62 | 93.48 | 94.33 | 93.89 | 3,609,600 |
| 16 May 2024 | 94.96 | 95.70 | 94.14 | 94.24 | 93.80 | 5,330,900 |
| 15 May 2024 | 94.59 | 95.70 | 93.96 | 95.36 | 94.91 | 4,954,900 |
| 14 May 2024 | 92.72 | 94.07 | 92.72 | 93.86 | 93.42 | 3,810,300 |
| 13 May 2024 | 92.38 | 93.45 | 92.14 | 92.54 | 92.11 | 3,387,800 |
| 10 May 2024 | 92.14 | 92.40 | 90.85 | 91.50 | 91.07 | 3,046,700 |
| 09 May 2024 | 91.72 | 92.29 | 91.23 | 91.48 | 91.05 | 3,906,100 |
| 08 May 2024 | 91.07 | 92.20 | 89.82 | 91.99 | 91.56 | 4,837,300 |
| 07 May 2024 | 94.11 | 96.14 | 91.86 | 92.06 | 91.63 | 7,414,500 |
| 06 May 2024 | 91.67 | 93.92 | 91.59 | 93.76 | 93.32 | 7,243,500 |
| 03 May 2024 | 91.67 | 92.58 | 90.65 | 91.36 | 90.93 | 6,983,000 |
| 02 May 2024 | 90.04 | 90.27 | 87.49 | 89.46 | 89.04 | 5,406,700 |
| 01 May 2024 | 90.43 | 92.26 | 88.45 | 88.79 | 88.37 | 7,284,900 |
| 30 Apr 2024 | 92.86 | 93.98 | 91.95 | 91.98 | 91.55 | 6,026,400 |
| 29 Apr 2024 | 92.88 | 93.98 | 92.66 | 93.18 | 92.74 | 6,106,700 |
| 26 Apr 2024 | 91.46 | 94.63 | 91.46 | 93.60 | 93.16 | 5,621,100 |
| 25 Apr 2024 | 91.65 | 92.49 | 89.82 | 92.21 | 91.78 | 6,241,500 |
| 24 Apr 2024 | 90.79 | 91.69 | 89.40 | 90.68 | 90.26 | 7,141,000 |
| 23 Apr 2024 | 83.87 | 86.96 | 83.74 | 86.19 | 85.79 | 5,325,400 |
| 22 Apr 2024 | 82.32 | 84.40 | 81.68 | 83.53 | 83.14 | 4,368,100 |
| 19 Apr 2024 | 83.89 | 84.21 | 80.90 | 81.68 | 81.30 | 6,910,400 |
| 18 Apr 2024 | 84.66 | 85.92 | 83.78 | 84.21 | 83.82 | 5,261,200 |
| 17 Apr 2024 | 86.39 | 87.03 | 84.70 | 85.07 | 84.67 | 4,820,400 |
| 16 Apr 2024 | 86.14 | 86.88 | 85.46 | 85.93 | 85.53 | 3,449,000 |
| 15 Apr 2024 | 87.71 | 87.84 | 85.05 | 85.70 | 85.30 | 4,389,300 |
| 12 Apr 2024 | 88.11 | 88.61 | 85.56 | 85.64 | 85.24 | 5,434,500 |
| 11 Apr 2024 | 88.79 | 89.49 | 87.55 | 89.28 | 88.86 | 4,074,600 |
| 10 Apr 2024 | 89.48 | 89.62 | 87.95 | 88.09 | 87.68 | 4,508,200 |
| 09 Apr 2024 | 90.26 | 91.82 | 90.05 | 91.67 | 91.24 | 4,985,000 |
| 08 Apr 2024 | 87.86 | 89.37 | 87.57 | 89.15 | 88.73 | 5,074,800 |
| 05 Apr 2024 | 86.18 | 88.10 | 85.90 | 87.57 | 87.16 | 3,585,300 |
| 04 Apr 2024 | 89.76 | 90.22 | 86.06 | 86.26 | 85.86 | 5,491,400 |
| 03 Apr 2024 | 87.47 | 89.04 | 86.99 | 88.14 | 87.73 | 3,186,900 |
| 02 Apr 2024 | 88.25 | 88.69 | 86.81 | 87.98 | 87.57 | 4,253,200 |
| 01 Apr 2024 | 89.74 | 90.55 | 89.05 | 89.74 | 89.32 | 3,015,900 |
| 28 Mar 2024 | 89.60 | 89.87 | 88.96 | 89.71 | 89.29 | 3,688,600 |
| 27 Mar 2024 | 87.30 | 89.27 | 86.89 | 89.19 | 88.77 | 4,036,100 |
| 26 Mar 2024 | 88.36 | 88.52 | 86.10 | 86.24 | 85.84 | 4,396,400 |
| 25 Mar 2024 | 86.67 | 88.26 | 86.38 | 87.65 | 87.24 | 4,331,700 |
| 22 Mar 2024 | 88.52 | 89.31 | 87.76 | 88.04 | 87.63 | 3,646,600 |
| 21 Mar 2024 | 90.45 | 91.32 | 88.55 | 88.87 | 88.45 | 5,317,200 |
| 20 Mar 2024 | 86.85 | 88.58 | 85.80 | 88.34 | 87.93 | 4,836,000 |
| 19 Mar 2024 | 87.76 | 87.78 | 86.22 | 87.28 | 86.87 | 3,859,200 |
| 18 Mar 2024 | 90.24 | 90.41 | 87.97 | 88.08 | 87.67 | 4,266,600 |
| 15 Mar 2024 | 87.53 | 89.31 | 87.53 | 88.64 | 88.22 | 14,460,000 |
| 14 Mar 2024 | 90.49 | 91.25 | 88.12 | 88.98 | 88.56 | 5,431,000 |
| 13 Mar 2024 | 91.41 | 92.48 | 89.89 | 90.54 | 90.12 | 5,223,100 |
| 12 Mar 2024 | 91.77 | 92.23 | 89.95 | 91.97 | 91.54 | 5,954,800 |
| 11 Mar 2024 | 88.62 | 90.88 | 88.19 | 90.57 | 90.15 | 6,657,200 |
| 08 Mar 2024 | 93.11 | 93.66 | 88.79 | 88.84 | 88.42 | 8,086,700 |
| 07 Mar 2024 | 89.00 | 94.19 | 89.00 | 93.34 | 92.90 | 8,868,400 |
| 06 Mar 2024 | 87.50 | 88.60 | 86.81 | 87.81 | 87.40 | 8,080,700 |
| *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.