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 |
| Aug 30, 2023 | $81.59 | $82.36 | $80.34 | $81.99 | 4 829 352 |
| Aug 29, 2023 | $80.29 | $80.29 | $80.29 | $80.29 | 0 |
| Aug 28, 2023 | $80.05 | $80.75 | $79.64 | $80.29 | 3 849 502 |
| Aug 25, 2023 | $78.08 | $79.67 | $77.22 | $79.37 | 4 451 627 |
| Aug 24, 2023 | $81.16 | $81.44 | $77.60 | $77.76 | 6 390 896 |
| Aug 23, 2023 | $78.63 | $81.50 | $78.51 | $80.59 | 5 471 240 |
| Aug 22, 2023 | $81.57 | $81.85 | $79.71 | $80.23 | 2 786 712 |
| Aug 21, 2023 | $79.70 | $80.81 | $79.07 | $80.52 | 4 400 752 |
| Aug 18, 2023 | $78.39 | $79.78 | $77.61 | $79.41 | 4 163 317 |
| Aug 17, 2023 | $79.85 | $79.95 | $78.84 | $79.10 | 3 889 726 |
| Aug 16, 2023 | $80.48 | $80.96 | $79.62 | $79.77 | 3 872 521 |
| Aug 15, 2023 | $82.35 | $82.57 | $80.83 | $80.89 | 3 797 715 |
| Aug 14, 2023 | $81.55 | $83.05 | $81.36 | $83.04 | 4 377 305 |
| Aug 11, 2023 | $82.37 | $83.03 | $81.62 | $81.77 | 3 686 009 |
| Aug 10, 2023 | $85.06 | $85.13 | $82.52 | $83.31 | 4 534 311 |
| Aug 09, 2023 | $84.72 | $85.34 | $83.59 | $84.06 | 6 138 686 |
| Aug 08, 2023 | $83.20 | $84.69 | $82.33 | $84.53 | 3 900 068 |
| Aug 07, 2023 | $83.69 | $84.85 | $83.41 | $84.81 | 4 467 918 |
| Aug 04, 2023 | $86.02 | $87.13 | $82.02 | $83.46 | 11 117 626 |
| Aug 03, 2023 | $88.70 | $90.63 | $87.72 | $89.52 | 5 584 241 |
| Aug 02, 2023 | $92.50 | $92.50 | $89.95 | $90.27 | 5 157 660 |
| Aug 01, 2023 | $92.62 | $93.71 | $91.90 | $93.35 | 3 511 500 |
| Jul 31, 2023 | $93.49 | $94.30 | $93.29 | $93.94 | 4 729 574 |
| Jul 28, 2023 | $91.81 | $93.40 | $90.54 | $93.10 | 5 480 435 |
| Jul 27, 2023 | $90.81 | $92.51 | $89.66 | $90.43 | 8 101 913 |
