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 |
| Jul 26, 2023 | $89.31 | $89.66 | $87.87 | $88.33 | 4 421 172 |
| Jul 25, 2023 | $89.57 | $91.44 | $89.48 | $90.84 | 4 254 561 |
| Jul 24, 2023 | $89.58 | $90.74 | $88.23 | $88.87 | 3 361 611 |
| Jul 21, 2023 | $89.45 | $90.58 | $89.04 | $89.72 | 7 806 139 |
| Jul 20, 2023 | $90.19 | $90.75 | $87.77 | $88.24 | 5 815 245 |
| Jul 19, 2023 | $93.37 | $93.58 | $91.61 | $91.73 | 2 479 006 |
| Jul 18, 2023 | $91.61 | $93.52 | $91.56 | $93.34 | 3 423 165 |
| Jul 17, 2023 | $89.29 | $92.79 | $89.02 | $92.18 | 4 163 972 |
| Jul 14, 2023 | $92.15 | $92.45 | $89.35 | $89.72 | 3 812 187 |
| Jul 13, 2023 | $91.39 | $92.74 | $90.85 | $92.36 | 5 134 194 |
| Jul 12, 2023 | $89.68 | $91.55 | $89.53 | $90.71 | 4 126 292 |
| Jul 11, 2023 | $89.48 | $89.80 | $87.12 | $88.39 | 4 013 960 |
| Jul 10, 2023 | $87.02 | $88.97 | $87.02 | $88.89 | 6 679 303 |
| Jul 07, 2023 | $87.09 | $87.83 | $86.56 | $86.62 | 4 629 027 |
| Jul 06, 2023 | $86.67 | $87.69 | $85.91 | $86.89 | 5 990 240 |
| Jul 05, 2023 | $89.57 | $89.76 | $88.22 | $88.43 | 5 201 553 |
| Jul 03, 2023 | $90.71 | $91.39 | $88.89 | $90.69 | 2 487 986 |
| Jun 30, 2023 | $88.27 | $90.04 | $87.96 | $89.59 | 5 288 492 |
| Jun 29, 2023 | $86.38 | $87.27 | $85.80 | $86.98 | 3 353 501 |
| Jun 28, 2023 | $85.80 | $86.96 | $85.59 | $85.88 | 3 670 586 |
| Jun 27, 2023 | $83.12 | $87.08 | $82.91 | $86.78 | 4 756 850 |
| Jun 26, 2023 | $82.39 | $83.83 | $82.27 | $82.84 | 3 679 937 |
| Jun 23, 2023 | $81.65 | $82.28 | $80.80 | $81.97 | 3 713 749 |
| Jun 22, 2023 | $82.58 | $83.55 | $81.93 | $83.12 | 3 253 768 |
| Jun 21, 2023 | $83.63 | $84.58 | $82.90 | $82.96 | 3 655 254 |
