Microchip Technology Inc (MCHP) Historical Stock Data
65.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCHP is down -0.42% a day on average. There have been 15 days where Microchip Technology Inc closed green and 15 days where MCHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 64.11 | 65.12 | ↑$1.01 (1.58%) | 63.67 | 65.15 | 8.67M |
| 2024-11-19 | 64.69 | 64.88 | ↑$0.19 (0.29%) | 63.67 | 65.24 | 9.72M |
| 2024-11-18 | 63.18 | 65.25 | ↑$2.07 (3.28%) | 62.96 | 65.32 | 8M |
| 2024-11-15 | 64.91 | 62.86 | ↓$2.05 (-3.16%) | 62.63 | 65.07 | 9.28M |
| 2024-11-14 | 67.03 | 65.60 | ↓$1.43 (-2.13%) | 65.48 | 67.49 | 6.12M |
| 2024-11-13 | 66.36 | 66.59 | ↑$0.23 (0.35%) | 65.56 | 67.07 | 7M |
| 2024-11-12 | 68.95 | 67.30 | ↓$1.65 (-2.39%) | 66.08 | 69.62 | 9.80M |
| 2024-11-11 | 72.32 | 69.88 | ↓$2.44 (-3.37%) | 69.00 | 72.49 | 6.59M |
| 2024-11-08 | 73.23 | 72.87 | ↓$0.36 (-0.49%) | 72.08 | 73.53 | 6.29M |
| 2024-11-07 | 74.34 | 74.34 | ↑$0.00 (0.00%) | 73.62 | 75.23 | 7.23M |
| 2024-11-06 | 76.30 | 73.75 | ↓$2.55 (-3.34%) | 72.26 | 77.20 | 11.38M |
| 2024-11-05 | 73.66 | 75.09 | ↑$1.43 (1.94%) | 73.00 | 75.26 | 8.18M |
| 2024-11-04 | 74.10 | 74.47 | ↑$0.37 (0.50%) | 73.80 | 75.61 | 4.22M |
| 2024-11-01 | 73.59 | 74.81 | ↑$1.22 (1.66%) | 73.41 | 75.27 | 5.47M |
| 2024-10-31 | 75.65 | 73.37 | ↓$2.28 (-3.01%) | 72.67 | 75.68 | 9.07M |
| 2024-10-30 | 77.09 | 75.58 | ↓$1.51 (-1.96%) | 75.49 | 78.13 | 5.70M |
| 2024-10-29 | 76.97 | 79.05 | ↑$2.08 (2.70%) | 76.69 | 79.44 | 5.46M |
| 2024-10-28 | 75.80 | 77.20 | ↑$1.40 (1.85%) | 75.35 | 77.57 | 3.65M |
| 2024-10-25 | 76.65 | 76.29 | ↓$0.36 (-0.47%) | 76.25 | 77.55 | 3.94M |
| 2024-10-24 | 76.32 | 75.86 | ↓$0.46 (-0.60%) | 74.82 | 76.38 | 3.92M |
| 2024-10-23 | 75.79 | 75.27 | ↓$0.52 (-0.69%) | 74.07 | 76.75 | 4.10M |
| 2024-10-22 | 74.60 | 75.43 | ↑$0.83 (1.11%) | 74.40 | 75.66 | 4.57M |
| 2024-10-21 | 76.66 | 75.18 | ↓$1.48 (-1.93%) | 74.55 | 77.07 | 4.74M |
| 2024-10-18 | 77.33 | 77.34 | ↑$0.01 (0.01%) | 76.70 | 77.65 | 3.54M |
| 2024-10-17 | 77.63 | 76.58 | ↓$1.05 (-1.35%) | 76.44 | 77.90 | 4.85M |
| 2024-10-16 | 76.65 | 75.89 | ↓$0.76 (-0.99%) | 75.70 | 77.68 | 4.50M |
| 2024-10-15 | 78.64 | 75.23 | ↓$3.41 (-4.34%) | 74.67 | 79.18 | 7.70M |
| 2024-10-14 | 78.60 | 78.99 | ↑$0.39 (0.50%) | 77.82 | 79.22 | 3.85M |
| 2024-10-11 | 77.11 | 77.98 | ↑$0.87 (1.13%) | 77.00 | 78.70 | 3.81M |
| 2024-10-10 | 76.82 | 77.34 | ↑$0.52 (0.68%) | 76.44 | 77.72 | 3.83M |
Create an account or log in to view more rows.
$MCHP wow! I sold too early
$MCHP Here we go!!!
$MCHP time will come
$MCHP hmm...
$MCHP Another boring day I believe
$MCHP added
$MCHP used to this fuckery!! Not leaving no chance !
$MCHP you wanna be a successful trader close your trades green
$MCHP How can this stock move so little? Damn
$MCHP nothing drops