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 |
| Apr 05, 2024 | $86.18 | $88.10 | $85.90 | $87.57 | 3 581 994 |
| Apr 04, 2024 | $89.76 | $90.22 | $86.07 | $86.26 | 5 306 431 |
| Apr 03, 2024 | $87.47 | $89.03 | $87.00 | $88.14 | 3 185 449 |
| Apr 02, 2024 | $88.25 | $88.69 | $86.81 | $87.98 | 4 250 221 |
| Apr 01, 2024 | $89.74 | $90.54 | $89.05 | $89.74 | 2 890 459 |
| Mar 28, 2024 | $89.60 | $89.87 | $88.97 | $89.71 | 3 540 427 |
| Mar 27, 2024 | $87.30 | $89.27 | $86.92 | $89.19 | 3 881 747 |
| Mar 26, 2024 | $88.36 | $88.51 | $86.10 | $86.24 | 3 283 561 |
| Mar 25, 2024 | $86.67 | $88.26 | $86.41 | $87.65 | 3 990 383 |
| Mar 22, 2024 | $88.52 | $89.31 | $87.76 | $88.04 | 3 624 954 |
| Mar 21, 2024 | $90.45 | $91.32 | $88.55 | $88.87 | 5 317 161 |
| Mar 20, 2024 | $86.85 | $88.58 | $85.80 | $88.34 | 4 825 581 |
| Mar 19, 2024 | $87.76 | $87.78 | $86.22 | $87.28 | 3 856 534 |
| Mar 18, 2024 | $90.24 | $90.41 | $87.97 | $88.08 | 4 250 821 |
| Mar 15, 2024 | $87.53 | $89.31 | $87.53 | $88.64 | 13 784 695 |
| Mar 14, 2024 | $90.49 | $91.25 | $88.12 | $88.98 | 5 392 578 |
| Mar 13, 2024 | $91.41 | $92.48 | $89.89 | $90.54 | 5 206 869 |
| Mar 12, 2024 | $91.77 | $92.23 | $89.95 | $91.97 | 5 859 383 |
| Mar 11, 2024 | $88.62 | $90.88 | $88.19 | $90.57 | 6 258 440 |
| Mar 08, 2024 | $93.11 | $93.66 | $88.80 | $88.84 | 7 286 478 |
| Mar 07, 2024 | $89.00 | $94.19 | $89.00 | $93.34 | 8 824 210 |
| Mar 06, 2024 | $87.50 | $88.60 | $86.81 | $87.81 | 6 962 600 |
| Mar 05, 2024 | $85.83 | $87.22 | $84.91 | $85.64 | 4 906 979 |
| Mar 04, 2024 | $87.44 | $87.96 | $86.79 | $86.92 | 4 728 032 |
| Mar 01, 2024 | $84.70 | $87.85 | $84.57 | $87.00 | 5 946 487 |
