NASDAQ:MCHP
Microchip Technology Incorporated Stock Price (Quote)
$91.50
+0.0200 (+0.0219%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.90 | $96.13 | Friday, 10th May 2024 MCHP stock ended at $91.50. This is 0.0219% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.70% from a day low at $90.85 to a day high of $92.39. |
| 90 days | $79.94 | $96.13 | |
| 52 weeks | $68.75 | $96.13 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $84.73 | $85.26 | $83.14 | $84.39 | 4 265 397 |
| Jun 16, 2023 | $86.44 | $86.44 | $84.85 | $85.49 | 8 231 445 |
| Jun 15, 2023 | $85.76 | $86.36 | $85.27 | $85.37 | 5 076 742 |
| Jun 14, 2023 | $85.60 | $87.13 | $85.05 | $86.64 | 5 890 523 |
| Jun 13, 2023 | $83.74 | $85.86 | $83.74 | $85.71 | 6 737 098 |
| Jun 12, 2023 | $80.80 | $83.35 | $80.61 | $82.92 | 5 703 226 |
| Jun 09, 2023 | $81.98 | $82.11 | $79.37 | $80.07 | 3 331 850 |
| Jun 08, 2023 | $81.17 | $81.88 | $80.16 | $80.75 | 5 017 961 |
| Jun 07, 2023 | $77.99 | $81.83 | $77.98 | $80.99 | 7 960 158 |
| Jun 06, 2023 | $75.15 | $77.70 | $75.08 | $77.50 | 4 741 874 |
| Jun 05, 2023 | $77.50 | $77.63 | $74.75 | $75.27 | 4 017 912 |
| Jun 02, 2023 | $77.14 | $77.80 | $75.74 | $77.20 | 3 251 995 |
| Jun 01, 2023 | $75.85 | $77.44 | $74.19 | $76.66 | 5 411 631 |
| May 31, 2023 | $76.29 | $77.46 | $74.93 | $75.26 | 7 051 851 |
| May 30, 2023 | $80.07 | $80.13 | $76.25 | $76.85 | 4 790 398 |
| May 26, 2023 | $78.36 | $78.97 | $74.70 | $78.32 | 8 214 561 |
| May 25, 2023 | $73.12 | $74.43 | $71.35 | $74.14 | 6 971 174 |
| May 24, 2023 | $74.90 | $75.50 | $72.56 | $73.62 | 7 620 020 |
| May 23, 2023 | $78.32 | $78.81 | $77.47 | $77.62 | 4 553 920 |
| May 22, 2023 | $77.38 | $79.63 | $77.35 | $79.19 | 4 694 748 |
| May 19, 2023 | $78.00 | $78.36 | $77.47 | $77.87 | 3 671 015 |
| May 18, 2023 | $77.14 | $78.49 | $76.78 | $78.30 | 4 801 969 |
| May 17, 2023 | $75.07 | $76.88 | $74.44 | $76.60 | 3 800 614 |
| May 16, 2023 | $75.40 | $76.14 | $73.99 | $74.05 | 3 220 717 |
| May 15, 2023 | $73.67 | $75.42 | $73.24 | $75.38 | 3 110 605 |
