New Zealand markets closed

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.58+2.56 (+2.88%)
At close: 04:00PM EDT
90.98 -0.60 (-0.66%)
After hours: 07:35PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202489.6192.0388.7591.5891.589,783,700
20 Jun 202492.5092.7788.3689.0289.028,707,100
18 Jun 202490.8093.6990.2093.4593.454,951,500
17 Jun 202491.4091.4089.8991.0291.025,087,300
14 Jun 202491.4292.5190.6291.3591.353,857,400
13 Jun 202491.8893.5291.7692.8192.813,807,900
12 Jun 202495.0096.2493.2394.5294.525,878,400
11 Jun 202493.5493.9392.5793.5393.533,535,700
10 Jun 202492.1694.8691.9394.3094.304,991,100
07 Jun 202493.0793.7992.3392.8592.854,605,300
06 Jun 202493.3893.6892.6493.3693.3612,712,300
05 Jun 202494.5094.9993.7294.3094.3016,758,300
04 Jun 202495.1495.6293.7094.0094.008,083,300
03 Jun 202497.8998.1094.1995.6295.624,268,400
31 May 202496.4997.4093.7797.2397.237,410,600
30 May 202495.6096.8895.4996.3396.337,106,000
29 May 202496.0697.4995.4595.5695.567,522,200
28 May 202497.5898.9997.1098.8298.824,616,800
24 May 2024100.03100.5798.1698.2398.235,206,100
23 May 202499.98100.3097.0598.1498.147,344,400
22 May 202498.0599.6997.1899.4999.499,157,400
21 May 202494.4096.1194.2595.7895.783,681,500
21 May 20240.452 Dividend
20 May 202494.4797.5994.3096.4696.016,156,800
17 May 202494.5694.6293.4894.3393.893,609,600
16 May 202494.9695.7094.1494.2493.805,330,900
15 May 202494.5995.7093.9695.3694.914,954,900
14 May 202492.7294.0792.7293.8693.423,810,300
13 May 202492.3893.4592.1492.5492.113,387,800
10 May 202492.1492.4090.8591.5091.073,046,700
09 May 202491.7292.2991.2391.4891.053,906,100
08 May 202491.0792.2089.8291.9991.564,837,300
07 May 202494.1196.1491.8692.0691.637,414,500
06 May 202491.6793.9291.5993.7693.327,243,500
03 May 202491.6792.5890.6591.3690.936,983,000
02 May 202490.0490.2787.4989.4689.045,406,700
01 May 202490.4392.2688.4588.7988.377,284,900
30 Apr 202492.8693.9891.9591.9891.556,026,400
29 Apr 202492.8893.9892.6693.1892.746,106,700
26 Apr 202491.4694.6391.4693.6093.165,621,100
25 Apr 202491.6592.4989.8292.2191.786,241,500
24 Apr 202490.7991.6989.4090.6890.267,141,000
23 Apr 202483.8786.9683.7486.1985.795,325,400
22 Apr 202482.3284.4081.6883.5383.144,368,100
19 Apr 202483.8984.2180.9081.6881.306,910,400
18 Apr 202484.6685.9283.7884.2183.825,261,200
17 Apr 202486.3987.0384.7085.0784.674,820,400
16 Apr 202486.1486.8885.4685.9385.533,449,000
15 Apr 202487.7187.8485.0585.7085.304,389,300
12 Apr 202488.1188.6185.5685.6485.245,434,500
11 Apr 202488.7989.4987.5589.2888.864,074,600
10 Apr 202489.4889.6287.9588.0987.684,508,200
09 Apr 202490.2691.8290.0591.6791.244,985,000
08 Apr 202487.8689.3787.5789.1588.735,074,800
05 Apr 202486.1888.1085.9087.5787.163,585,300
04 Apr 202489.7690.2286.0686.2685.865,491,400
03 Apr 202487.4789.0486.9988.1487.733,186,900
02 Apr 202488.2588.6986.8187.9887.574,253,200
01 Apr 202489.7490.5589.0589.7489.323,015,900
28 Mar 202489.6089.8788.9689.7189.293,688,600
27 Mar 202487.3089.2786.8989.1988.774,036,100
26 Mar 202488.3688.5286.1086.2485.844,396,400
25 Mar 202486.6788.2686.3887.6587.244,331,700
22 Mar 202488.5289.3187.7688.0487.633,646,600
21 Mar 202490.4591.3288.5588.8788.455,317,200
20 Mar 202486.8588.5885.8088.3487.934,836,000
19 Mar 202487.7687.7886.2287.2886.873,859,200
18 Mar 202490.2490.4187.9788.0887.674,266,600
15 Mar 202487.5389.3187.5388.6488.2214,460,000
14 Mar 202490.4991.2588.1288.9888.565,431,000
13 Mar 202491.4192.4889.8990.5490.125,223,100
12 Mar 202491.7792.2389.9591.9791.545,954,800
11 Mar 202488.6290.8888.1990.5790.156,657,200
08 Mar 202493.1193.6688.7988.8488.428,086,700
07 Mar 202489.0094.1989.0093.3492.908,868,400
06 Mar 202487.5088.6086.8187.8187.408,080,700
05 Mar 202485.8387.2284.9185.6485.244,916,200
04 Mar 202487.4487.9686.7986.9286.514,730,000
01 Mar 202484.7087.8584.5787.0086.595,958,700
29 Feb 202483.3684.2583.0084.1483.756,229,100
28 Feb 202481.2582.7181.0082.1881.794,955,300
27 Feb 202483.0584.2382.9382.9482.554,485,800
26 Feb 202483.8183.8282.7082.9082.513,011,300
23 Feb 202483.8183.9082.3682.8482.453,925,500
22 Feb 202484.0784.6582.2483.9083.517,121,800
22 Feb 20240.45 Dividend
21 Feb 202482.0083.5081.4883.4882.645,337,200
20 Feb 202480.4082.5180.3882.4081.575,653,900
16 Feb 202482.4183.1081.0881.6180.794,055,600
15 Feb 202481.0882.9180.8182.5181.688,322,600
14 Feb 202481.1481.6379.9480.5879.778,419,500
13 Feb 202481.7182.0679.9580.6779.867,910,500
12 Feb 202485.5086.0483.8983.9583.115,507,100
09 Feb 202485.0686.0184.6785.4484.584,905,700
08 Feb 202483.4085.2982.9684.3583.506,136,900
07 Feb 202484.1084.1182.4283.3182.475,765,800
06 Feb 202485.5985.6683.0183.2582.416,298,400
05 Feb 202485.0786.4383.3985.4684.607,174,600
02 Feb 202482.8485.2982.4084.2983.449,615,300
01 Feb 202485.4586.1584.0685.6584.795,489,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...