Microchip Technology Inc (MCHP) Historical Stock Data
58.56 ↑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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 57.81 | 58.56 | ↑$0.75 (1.30%) | 57.25 | 58.61 | 3.20M |
| 2024-12-23 | 55.93 | 57.87 | ↑$1.94 (3.47%) | 55.80 | 58.00 | 8.83M |
| 2024-12-20 | 55.87 | 55.51 | ↓$0.36 (-0.64%) | 55.27 | 57.07 | 27.17M |
| 2024-12-19 | 56.26 | 55.99 | ↓$0.27 (-0.48%) | 55.90 | 57.71 | 7.43M |
| 2024-12-18 | 58.79 | 56.14 | ↓$2.65 (-4.51%) | 55.91 | 59.76 | 10.21M |
| 2024-12-17 | 58.93 | 58.29 | ↓$0.64 (-1.09%) | 58.04 | 59.75 | 9.62M |
| 2024-12-16 | 57.94 | 59.08 | ↑$1.14 (1.97%) | 57.94 | 59.57 | 11.75M |
| 2024-12-13 | 61.00 | 59.93 | ↓$1.07 (-1.75%) | 59.75 | 61.34 | 9.04M |
| 2024-12-12 | 61.03 | 61.50 | ↑$0.47 (0.77%) | 60.68 | 62.04 | 4.74M |
| 2024-12-11 | 62.50 | 61.52 | ↓$0.98 (-1.57%) | 61.01 | 62.70 | 5.70M |
| 2024-12-10 | 61.49 | 61.92 | ↑$0.43 (0.70%) | 60.44 | 62.02 | 9.19M |
| 2024-12-09 | 59.50 | 61.87 | ↑$2.37 (3.98%) | 59.10 | 62.70 | 8.59M |
| 2024-12-06 | 58.72 | 59.29 | ↑$0.57 (0.97%) | 58.30 | 59.58 | 8.68M |
| 2024-12-05 | 61.49 | 58.25 | ↓$3.24 (-5.27%) | 57.96 | 61.70 | 14.29M |
| 2024-12-04 | 66.23 | 61.64 | ↓$4.59 (-6.93%) | 61.07 | 66.23 | 13.75M |
| 2024-12-03 | 69.26 | 65.39 | ↓$3.87 (-5.59%) | 65.24 | 69.71 | 10.71M |
| 2024-12-02 | 67.99 | 70.31 | ↑$2.32 (3.41%) | 67.99 | 71.04 | 7.03M |
| 2024-11-29 | 68.64 | 68.17 | ↓$0.47 (-0.68%) | 68.08 | 69.55 | 5.22M |
| 2024-11-27 | 68.38 | 67.87 | ↓$0.51 (-0.75%) | 66.60 | 68.98 | 5.52M |
| 2024-11-26 | 70.75 | 68.41 | ↓$2.34 (-3.31%) | 67.73 | 70.92 | 8.78M |
| 2024-11-25 | 67.75 | 69.85 | ↑$2.10 (3.10%) | 67.26 | 71.10 | 11.09M |
| 2024-11-22 | 65.68 | 66.69 | ↑$1.01 (1.54%) | 65.26 | 66.89 | 5.38M |
| 2024-11-21 | 65.91 | 66.51 | ↑$0.60 (0.91%) | 65.23 | 66.84 | 7.15M |
| 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 |
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