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 |
| Nov 09, 2023 | $75.77 | $76.14 | $73.65 | $73.70 | 5 419 005 |
| Nov 08, 2023 | $76.04 | $76.11 | $75.09 | $75.36 | 4 360 545 |
| Nov 07, 2023 | $75.28 | $76.07 | $74.69 | $75.31 | 4 597 513 |
| Nov 06, 2023 | $76.32 | $76.42 | $74.10 | $75.12 | 4 917 494 |
| Nov 03, 2023 | $75.12 | $77.00 | $74.20 | $76.43 | 9 823 448 |
| Nov 02, 2023 | $72.35 | $73.99 | $71.92 | $73.60 | 8 162 189 |
| Nov 01, 2023 | $70.51 | $71.14 | $68.75 | $71.04 | 7 987 329 |
| Oct 31, 2023 | $70.50 | $71.46 | $70.21 | $71.29 | 5 912 255 |
| Oct 30, 2023 | $70.88 | $71.34 | $69.21 | $70.66 | 6 558 571 |
| Oct 27, 2023 | $73.71 | $73.71 | $71.94 | $72.26 | 3 933 512 |
| Oct 26, 2023 | $72.52 | $74.09 | $72.07 | $72.76 | 4 483 700 |
| Oct 25, 2023 | $74.14 | $74.22 | $70.91 | $71.38 | 8 364 674 |
| Oct 24, 2023 | $75.09 | $76.41 | $74.59 | $76.03 | 4 728 517 |
| Oct 23, 2023 | $74.92 | $75.73 | $73.80 | $74.39 | 3 502 679 |
| Oct 20, 2023 | $76.83 | $77.10 | $75.18 | $75.36 | 3 355 915 |
| Oct 19, 2023 | $78.12 | $78.68 | $76.49 | $76.79 | 3 911 631 |
| Oct 18, 2023 | $77.41 | $78.65 | $76.60 | $77.99 | 4 654 912 |
| Oct 17, 2023 | $77.40 | $79.94 | $77.11 | $78.91 | 3 616 515 |
| Oct 16, 2023 | $77.79 | $79.24 | $77.61 | $78.95 | 4 013 713 |
| Oct 13, 2023 | $80.86 | $81.15 | $77.23 | $77.46 | 4 600 023 |
| Oct 12, 2023 | $81.36 | $81.67 | $79.79 | $80.51 | 3 954 047 |
| Oct 11, 2023 | $81.02 | $81.62 | $79.95 | $81.23 | 3 061 094 |
| Oct 10, 2023 | $79.89 | $81.61 | $79.54 | $80.78 | 4 088 925 |
| Oct 09, 2023 | $78.67 | $79.54 | $78.14 | $79.43 | 2 835 486 |
| Oct 06, 2023 | $76.91 | $80.02 | $76.30 | $79.54 | 5 201 292 |
