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 |
| Jan 24, 2024 | $92.71 | $92.71 | $90.13 | $90.56 | 6 496 625 |
| Jan 23, 2024 | $91.25 | $92.17 | $90.34 | $91.99 | 4 442 990 |
| Jan 22, 2024 | $90.00 | $91.20 | $89.60 | $90.74 | 4 707 438 |
| Jan 19, 2024 | $87.48 | $89.94 | $86.64 | $89.44 | 6 285 250 |
| Jan 18, 2024 | $85.86 | $86.56 | $85.15 | $86.16 | 6 375 873 |
| Jan 17, 2024 | $84.00 | $84.00 | $81.73 | $83.34 | 6 294 420 |
| Jan 16, 2024 | $85.31 | $85.99 | $84.36 | $85.16 | 4 108 922 |
| Jan 12, 2024 | $86.09 | $86.35 | $84.81 | $85.41 | 2 933 782 |
| Jan 11, 2024 | $85.08 | $85.92 | $83.92 | $85.70 | 3 889 434 |
| Jan 10, 2024 | $85.35 | $85.90 | $84.17 | $85.44 | 5 022 592 |
| Jan 09, 2024 | $84.31 | $86.60 | $84.06 | $85.34 | 6 383 653 |
| Jan 08, 2024 | $84.38 | $85.81 | $84.38 | $85.64 | 4 448 123 |
| Jan 05, 2024 | $83.44 | $84.78 | $83.29 | $83.99 | 3 967 329 |
| Jan 04, 2024 | $82.07 | $84.22 | $81.83 | $83.40 | 7 053 497 |
| Jan 03, 2024 | $85.35 | $85.54 | $83.93 | $84.57 | 4 795 749 |
| Jan 02, 2024 | $89.14 | $89.51 | $85.83 | $86.56 | 6 372 856 |
| Dec 29, 2023 | $90.75 | $91.33 | $89.72 | $90.18 | 2 487 417 |
| Dec 28, 2023 | $91.48 | $91.77 | $90.77 | $90.84 | 2 282 901 |
| Dec 27, 2023 | $91.58 | $91.79 | $90.64 | $91.12 | 2 941 224 |
| Dec 26, 2023 | $90.53 | $91.78 | $90.52 | $91.31 | 2 318 329 |
| Dec 22, 2023 | $90.58 | $91.40 | $89.66 | $90.19 | 2 372 973 |
| Dec 21, 2023 | $89.95 | $90.36 | $88.89 | $89.88 | 4 976 624 |
| Dec 20, 2023 | $90.53 | $91.16 | $88.47 | $88.55 | 5 497 395 |
| Dec 19, 2023 | $91.64 | $92.06 | $91.09 | $91.39 | 3 939 172 |
| Dec 18, 2023 | $92.60 | $92.63 | $90.80 | $91.31 | 3 971 434 |
