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 |
| Dec 15, 2023 | $93.42 | $94.14 | $92.06 | $92.20 | 10 687 767 |
| Dec 14, 2023 | $90.90 | $93.18 | $90.66 | $92.96 | 7 496 119 |
| Dec 13, 2023 | $89.36 | $90.85 | $87.97 | $89.86 | 4 683 064 |
| Dec 12, 2023 | $88.45 | $89.68 | $88.01 | $89.23 | 3 696 888 |
| Dec 11, 2023 | $87.18 | $89.47 | $86.92 | $88.91 | 5 424 262 |
| Dec 08, 2023 | $85.46 | $86.75 | $85.46 | $86.08 | 2 855 207 |
| Dec 07, 2023 | $84.30 | $86.33 | $83.78 | $85.81 | 4 622 965 |
| Dec 06, 2023 | $84.76 | $85.18 | $83.33 | $83.62 | 3 901 230 |
| Dec 05, 2023 | $83.89 | $83.95 | $82.89 | $83.55 | 3 066 665 |
| Dec 04, 2023 | $84.12 | $84.55 | $82.99 | $84.49 | 4 014 017 |
| Dec 01, 2023 | $83.11 | $84.80 | $82.85 | $84.66 | 3 710 789 |
| Nov 30, 2023 | $83.48 | $83.83 | $82.48 | $83.44 | 6 386 700 |
| Nov 29, 2023 | $83.30 | $84.69 | $82.81 | $82.98 | 3 466 017 |
| Nov 28, 2023 | $81.67 | $82.30 | $81.14 | $81.82 | 3 081 797 |
| Nov 27, 2023 | $82.39 | $82.57 | $81.51 | $81.76 | 3 493 362 |
| Nov 24, 2023 | $82.47 | $83.31 | $82.18 | $83.26 | 1 591 715 |
| Nov 22, 2023 | $83.44 | $84.18 | $82.35 | $82.46 | 3 015 997 |
| Nov 21, 2023 | $83.86 | $84.00 | $82.08 | $82.51 | 3 887 521 |
| Nov 20, 2023 | $83.23 | $85.13 | $83.21 | $84.71 | 4 020 849 |
| Nov 17, 2023 | $82.47 | $83.69 | $82.03 | $83.53 | 4 706 557 |
| Nov 16, 2023 | $82.35 | $82.66 | $81.17 | $82.16 | 5 009 282 |
| Nov 15, 2023 | $82.01 | $84.15 | $81.60 | $82.50 | 6 389 531 |
| Nov 14, 2023 | $79.35 | $81.85 | $79.23 | $81.28 | 6 911 808 |
| Nov 13, 2023 | $76.65 | $76.91 | $75.69 | $76.62 | 3 426 088 |
| Nov 10, 2023 | $74.17 | $77.77 | $73.92 | $77.56 | 5 756 970 |
