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 |
| Oct 05, 2023 | $77.75 | $78.19 | $76.29 | $77.35 | 3 208 681 |
| Oct 04, 2023 | $76.79 | $78.06 | $76.51 | $77.77 | 3 420 815 |
| Oct 03, 2023 | $77.26 | $78.59 | $76.16 | $76.75 | 3 668 796 |
| Oct 02, 2023 | $78.28 | $79.03 | $77.13 | $78.37 | 3 442 631 |
| Sep 29, 2023 | $79.45 | $79.58 | $77.66 | $78.05 | 3 138 701 |
| Sep 28, 2023 | $76.63 | $79.31 | $76.33 | $78.61 | 4 320 912 |
| Sep 27, 2023 | $76.74 | $76.90 | $75.24 | $76.50 | 3 474 095 |
| Sep 26, 2023 | $77.07 | $77.07 | $75.63 | $76.05 | 3 912 714 |
| Sep 25, 2023 | $76.51 | $77.55 | $76.21 | $77.43 | 2 110 078 |
| Sep 22, 2023 | $76.61 | $77.81 | $76.42 | $77.08 | 3 591 543 |
| Sep 21, 2023 | $75.80 | $77.37 | $75.67 | $76.09 | 4 466 603 |
| Sep 20, 2023 | $78.39 | $78.69 | $76.66 | $76.72 | 2 564 524 |
| Sep 19, 2023 | $77.58 | $78.15 | $76.82 | $77.78 | 2 157 335 |
| Sep 18, 2023 | $77.32 | $78.16 | $76.80 | $77.95 | 3 557 448 |
| Sep 15, 2023 | $79.72 | $79.72 | $77.18 | $77.63 | 8 452 927 |
| Sep 14, 2023 | $79.78 | $80.63 | $78.42 | $80.03 | 3 293 540 |
| Sep 13, 2023 | $78.64 | $79.77 | $78.38 | $78.67 | 3 190 997 |
| Sep 12, 2023 | $78.80 | $79.95 | $78.19 | $78.37 | 3 309 731 |
| Sep 11, 2023 | $80.00 | $80.13 | $78.04 | $79.46 | 3 502 982 |
| Sep 08, 2023 | $79.10 | $79.71 | $78.44 | $78.78 | 4 669 867 |
| Sep 07, 2023 | $79.12 | $79.45 | $78.11 | $79.10 | 5 085 968 |
| Sep 06, 2023 | $81.72 | $82.59 | $80.20 | $81.06 | 3 977 936 |
| Sep 05, 2023 | $81.69 | $82.34 | $80.93 | $81.56 | 3 257 411 |
| Sep 01, 2023 | $82.84 | $82.88 | $81.62 | $82.29 | 2 065 256 |
| Aug 31, 2023 | $82.31 | $82.76 | $81.56 | $81.84 | 4 638 510 |
