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 |
| Feb 29, 2024 | $83.36 | $84.25 | $83.00 | $84.14 | 6 215 652 |
| Feb 28, 2024 | $81.25 | $82.71 | $81.00 | $82.18 | 4 955 252 |
| Feb 27, 2024 | $83.05 | $84.23 | $82.93 | $82.94 | 4 485 508 |
| Feb 26, 2024 | $83.81 | $83.81 | $82.70 | $82.90 | 3 011 149 |
| Feb 23, 2024 | $83.81 | $83.90 | $82.36 | $82.84 | 3 918 458 |
| Feb 22, 2024 | $84.07 | $84.65 | $82.24 | $83.90 | 7 119 035 |
| Feb 21, 2024 | $82.00 | $83.50 | $81.49 | $83.48 | 5 316 813 |
| Feb 20, 2024 | $80.40 | $82.51 | $80.40 | $82.40 | 5 621 527 |
| Feb 16, 2024 | $82.41 | $83.10 | $81.08 | $81.61 | 4 026 232 |
| Feb 15, 2024 | $81.08 | $82.91 | $80.81 | $82.51 | 8 313 565 |
| Feb 14, 2024 | $81.14 | $81.63 | $79.94 | $80.58 | 8 381 053 |
| Feb 13, 2024 | $81.71 | $82.06 | $79.95 | $80.67 | 7 880 348 |
| Feb 12, 2024 | $85.50 | $86.04 | $83.89 | $83.95 | 5 501 126 |
| Feb 09, 2024 | $85.06 | $86.01 | $84.67 | $85.44 | 4 903 540 |
| Feb 08, 2024 | $83.40 | $85.29 | $82.96 | $84.35 | 6 133 637 |
| Feb 07, 2024 | $84.10 | $84.11 | $82.42 | $83.31 | 5 754 432 |
| Feb 06, 2024 | $85.59 | $85.66 | $83.01 | $83.25 | 6 291 772 |
| Feb 05, 2024 | $85.07 | $86.43 | $83.39 | $85.46 | 7 139 695 |
| Feb 02, 2024 | $82.84 | $85.28 | $82.40 | $84.29 | 9 600 171 |
| Feb 01, 2024 | $85.45 | $86.15 | $84.06 | $85.65 | 5 311 337 |
| Jan 31, 2024 | $84.70 | $86.88 | $84.45 | $85.18 | 6 712 879 |
| Jan 30, 2024 | $86.40 | $87.06 | $85.52 | $85.96 | 4 129 571 |
| Jan 29, 2024 | $86.92 | $87.25 | $85.46 | $87.23 | 6 117 784 |
| Jan 26, 2024 | $88.56 | $89.12 | $86.67 | $86.92 | 4 619 019 |
| Jan 25, 2024 | $92.09 | $92.18 | $89.40 | $89.65 | 6 511 992 |
