Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 84.66 | 85.92 | 83.78 | 84.21 | 84.21 | 5,261,200 |
| 17 Apr 2024 | 86.39 | 87.03 | 84.70 | 85.07 | 85.07 | 4,820,400 |
| 16 Apr 2024 | 86.14 | 86.88 | 85.46 | 85.93 | 85.93 | 3,449,000 |
| 15 Apr 2024 | 87.71 | 87.84 | 85.05 | 85.70 | 85.70 | 4,389,300 |
| 12 Apr 2024 | 88.11 | 88.61 | 85.56 | 85.64 | 85.64 | 5,434,500 |
| 11 Apr 2024 | 88.79 | 89.49 | 87.55 | 89.28 | 89.28 | 4,074,600 |
| 10 Apr 2024 | 89.48 | 89.62 | 87.95 | 88.09 | 88.09 | 4,508,200 |
| 09 Apr 2024 | 90.26 | 91.82 | 90.05 | 91.67 | 91.67 | 4,985,000 |
| 08 Apr 2024 | 87.86 | 89.37 | 87.57 | 89.15 | 89.15 | 5,074,800 |
| 05 Apr 2024 | 86.18 | 88.10 | 85.90 | 87.57 | 87.57 | 3,585,300 |
| 04 Apr 2024 | 89.76 | 90.22 | 86.06 | 86.26 | 86.26 | 5,491,400 |
| 03 Apr 2024 | 87.47 | 89.04 | 86.99 | 88.14 | 88.14 | 3,186,900 |
| 02 Apr 2024 | 88.25 | 88.69 | 86.81 | 87.98 | 87.98 | 4,253,200 |
| 01 Apr 2024 | 89.74 | 90.55 | 89.05 | 89.74 | 89.74 | 3,015,900 |
| 28 Mar 2024 | 89.60 | 89.87 | 88.96 | 89.71 | 89.71 | 3,688,600 |
| 27 Mar 2024 | 87.30 | 89.27 | 86.89 | 89.19 | 89.19 | 4,036,100 |
| 26 Mar 2024 | 88.36 | 88.52 | 86.10 | 86.24 | 86.24 | 4,396,400 |
| 25 Mar 2024 | 86.67 | 88.26 | 86.38 | 87.65 | 87.65 | 4,331,700 |
| 22 Mar 2024 | 88.52 | 89.31 | 87.76 | 88.04 | 88.04 | 3,646,600 |
| 21 Mar 2024 | 90.45 | 91.32 | 88.55 | 88.87 | 88.87 | 5,317,200 |
| 20 Mar 2024 | 86.85 | 88.58 | 85.80 | 88.34 | 88.34 | 4,836,000 |
| 19 Mar 2024 | 87.76 | 87.78 | 86.22 | 87.28 | 87.28 | 3,859,200 |
| 18 Mar 2024 | 90.24 | 90.41 | 87.97 | 88.08 | 88.08 | 4,266,600 |
| 15 Mar 2024 | 87.53 | 89.31 | 87.53 | 88.64 | 88.64 | 14,460,000 |
| 14 Mar 2024 | 90.49 | 91.25 | 88.12 | 88.98 | 88.98 | 5,431,000 |
| 13 Mar 2024 | 91.41 | 92.48 | 89.89 | 90.54 | 90.54 | 5,223,100 |
| 12 Mar 2024 | 91.77 | 92.23 | 89.95 | 91.97 | 91.97 | 5,954,800 |
| 11 Mar 2024 | 88.62 | 90.88 | 88.19 | 90.57 | 90.57 | 6,657,200 |
| 08 Mar 2024 | 93.11 | 93.66 | 88.79 | 88.84 | 88.84 | 8,086,700 |
| 07 Mar 2024 | 89.00 | 94.19 | 89.00 | 93.34 | 93.34 | 8,868,400 |
| 06 Mar 2024 | 87.50 | 88.60 | 86.81 | 87.81 | 87.81 | 8,080,700 |
| 05 Mar 2024 | 85.83 | 87.22 | 84.91 | 85.64 | 85.64 | 4,916,200 |
| 04 Mar 2024 | 87.44 | 87.96 | 86.79 | 86.92 | 86.92 | 4,730,000 |
| 01 Mar 2024 | 84.70 | 87.85 | 84.57 | 87.00 | 87.00 | 5,958,700 |
| 29 Feb 2024 | 83.36 | 84.25 | 83.00 | 84.14 | 84.14 | 6,229,100 |
| 28 Feb 2024 | 81.25 | 82.71 | 81.00 | 82.18 | 82.18 | 4,955,300 |
| 27 Feb 2024 | 83.05 | 84.23 | 82.93 | 82.94 | 82.94 | 4,485,800 |
| 26 Feb 2024 | 83.81 | 83.82 | 82.70 | 82.90 | 82.90 | 3,011,300 |
| 23 Feb 2024 | 83.81 | 83.90 | 82.36 | 82.84 | 82.84 | 3,925,500 |
| 22 Feb 2024 | 84.07 | 84.65 | 82.24 | 83.90 | 83.90 | 7,121,800 |
| 22 Feb 2024 | 0.45 Dividend | |||||
| 21 Feb 2024 | 82.00 | 83.50 | 81.48 | 83.48 | 83.03 | 5,337,200 |
| 20 Feb 2024 | 80.40 | 82.51 | 80.38 | 82.40 | 81.96 | 5,653,900 |
| 16 Feb 2024 | 82.41 | 83.10 | 81.08 | 81.61 | 81.17 | 4,055,600 |
| 15 Feb 2024 | 81.08 | 82.91 | 80.81 | 82.51 | 82.07 | 8,322,600 |
| 14 Feb 2024 | 81.14 | 81.63 | 79.94 | 80.58 | 80.15 | 8,419,500 |
| 13 Feb 2024 | 81.71 | 82.06 | 79.95 | 80.67 | 80.24 | 7,910,500 |
| 12 Feb 2024 | 85.50 | 86.04 | 83.89 | 83.95 | 83.50 | 5,507,100 |
| 09 Feb 2024 | 85.06 | 86.01 | 84.67 | 85.44 | 84.98 | 4,905,700 |
| 08 Feb 2024 | 83.40 | 85.29 | 82.96 | 84.35 | 83.90 | 6,136,900 |
| 07 Feb 2024 | 84.10 | 84.11 | 82.42 | 83.31 | 82.86 | 5,765,800 |
| 06 Feb 2024 | 85.59 | 85.66 | 83.01 | 83.25 | 82.80 | 6,298,400 |
| 05 Feb 2024 | 85.07 | 86.43 | 83.39 | 85.46 | 85.00 | 7,174,600 |
| 02 Feb 2024 | 82.84 | 85.29 | 82.40 | 84.29 | 83.84 | 9,615,300 |
| 01 Feb 2024 | 85.45 | 86.15 | 84.06 | 85.65 | 85.19 | 5,489,600 |
| 31 Jan 2024 | 84.70 | 86.89 | 84.45 | 85.18 | 84.72 | 6,713,800 |
| 30 Jan 2024 | 86.40 | 87.06 | 85.52 | 85.96 | 85.50 | 4,283,500 |
| 29 Jan 2024 | 86.92 | 87.25 | 85.46 | 87.23 | 86.76 | 6,610,400 |
| 26 Jan 2024 | 88.56 | 89.13 | 86.67 | 86.92 | 86.45 | 4,710,900 |
| 25 Jan 2024 | 92.09 | 92.20 | 89.40 | 89.65 | 89.17 | 6,521,500 |
| 24 Jan 2024 | 92.71 | 92.71 | 90.13 | 90.56 | 90.07 | 6,640,400 |
| 23 Jan 2024 | 91.25 | 92.17 | 90.34 | 91.99 | 91.49 | 5,147,300 |
| 22 Jan 2024 | 90.00 | 91.20 | 89.60 | 90.74 | 90.25 | 4,977,900 |
| 19 Jan 2024 | 87.48 | 89.94 | 86.64 | 89.44 | 88.96 | 6,381,300 |
| 18 Jan 2024 | 85.86 | 86.56 | 85.14 | 86.16 | 85.70 | 6,735,600 |
| 17 Jan 2024 | 84.00 | 84.00 | 81.72 | 83.34 | 82.89 | 6,446,500 |
| 16 Jan 2024 | 85.31 | 85.99 | 84.36 | 85.16 | 84.70 | 4,335,000 |
| 12 Jan 2024 | 86.09 | 86.35 | 84.80 | 85.41 | 84.95 | 3,025,700 |
| 11 Jan 2024 | 85.08 | 85.92 | 83.92 | 85.70 | 85.24 | 4,206,000 |
| 10 Jan 2024 | 85.35 | 85.90 | 84.17 | 85.44 | 84.98 | 5,124,000 |
| 09 Jan 2024 | 84.31 | 86.60 | 84.06 | 85.34 | 84.88 | 6,725,700 |
| 08 Jan 2024 | 84.38 | 85.81 | 84.38 | 85.64 | 85.18 | 4,621,200 |
| 05 Jan 2024 | 83.44 | 84.79 | 83.29 | 83.99 | 83.54 | 3,968,600 |
| 04 Jan 2024 | 82.07 | 84.23 | 81.81 | 83.40 | 82.95 | 7,079,300 |
| 03 Jan 2024 | 85.35 | 85.54 | 83.93 | 84.57 | 84.11 | 5,271,000 |
| 02 Jan 2024 | 89.14 | 89.52 | 85.83 | 86.56 | 86.09 | 6,584,900 |
| 29 Dec 2023 | 90.75 | 91.33 | 89.72 | 90.18 | 89.69 | 2,488,500 |
| 28 Dec 2023 | 91.48 | 91.77 | 90.77 | 90.84 | 90.35 | 2,375,300 |
| 27 Dec 2023 | 91.58 | 91.79 | 90.63 | 91.12 | 90.63 | 3,411,300 |
| 26 Dec 2023 | 90.53 | 91.78 | 90.52 | 91.31 | 90.82 | 2,417,800 |
| 22 Dec 2023 | 90.58 | 91.41 | 89.66 | 90.19 | 89.70 | 2,388,000 |
| 21 Dec 2023 | 89.95 | 90.36 | 88.89 | 89.88 | 89.40 | 5,001,900 |
| 20 Dec 2023 | 90.53 | 91.16 | 88.47 | 88.55 | 88.07 | 5,762,500 |
| 19 Dec 2023 | 91.64 | 92.06 | 91.09 | 91.39 | 90.90 | 3,941,500 |
| 18 Dec 2023 | 92.60 | 92.63 | 90.80 | 91.31 | 90.82 | 4,291,800 |
| 15 Dec 2023 | 93.42 | 94.14 | 92.06 | 92.20 | 91.70 | 10,914,900 |
| 14 Dec 2023 | 90.90 | 93.18 | 90.66 | 92.96 | 92.46 | 7,914,500 |
| 13 Dec 2023 | 89.36 | 90.86 | 87.97 | 89.86 | 89.38 | 4,861,000 |
| 12 Dec 2023 | 88.45 | 89.68 | 88.01 | 89.23 | 88.75 | 3,941,600 |
| 11 Dec 2023 | 87.18 | 89.47 | 86.92 | 88.91 | 88.43 | 5,766,000 |
| 08 Dec 2023 | 85.46 | 86.75 | 85.40 | 86.08 | 85.62 | 3,837,200 |
| 07 Dec 2023 | 84.30 | 86.33 | 83.77 | 85.81 | 85.35 | 5,818,600 |
| 06 Dec 2023 | 84.76 | 85.18 | 83.33 | 83.62 | 83.17 | 4,104,800 |
| 05 Dec 2023 | 83.89 | 83.95 | 82.89 | 83.55 | 83.10 | 3,218,800 |
| 04 Dec 2023 | 84.12 | 84.55 | 82.99 | 84.49 | 84.03 | 4,680,700 |
| 01 Dec 2023 | 83.11 | 84.80 | 82.84 | 84.66 | 84.20 | 3,883,200 |
| 30 Nov 2023 | 83.48 | 83.84 | 82.47 | 83.44 | 82.99 | 7,440,400 |
| 29 Nov 2023 | 83.30 | 84.69 | 82.81 | 82.98 | 82.53 | 3,629,600 |
| 28 Nov 2023 | 81.67 | 82.30 | 81.14 | 81.82 | 81.38 | 3,290,000 |
| 27 Nov 2023 | 82.39 | 82.62 | 81.51 | 81.76 | 81.32 | 3,493,700 |
| *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.