MCHP - Microchip Technology Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201894.3896.3893.9296.0296.022,809,300
Jan 16, 201894.0394.3792.6893.3393.331,758,500
Jan 12, 201892.3393.6591.7993.4493.441,271,300
Jan 11, 201891.1892.3490.7292.1192.111,077,600
Jan 10, 201891.9592.2690.0890.9590.951,992,200
Jan 09, 201892.7393.0391.6892.5192.512,223,300
Jan 08, 201891.9492.8791.3492.6292.621,084,300
Jan 05, 201892.5892.8891.5792.2692.261,481,000
Jan 04, 201892.2392.8591.4491.9991.991,646,300
Jan 03, 201890.5192.1890.3891.7791.772,530,000
Jan 02, 201888.5890.5488.2690.4190.411,633,100
Dec 29, 201788.7089.0087.8387.8887.88904,000
Dec 28, 201788.9089.0088.1888.6188.611,161,200
Dec 27, 201788.9589.1288.2988.4088.40819,200
Dec 26, 201788.1988.9287.7788.6388.63587,600
Dec 22, 201789.3389.6188.1288.9288.92929,300
Dec 21, 201790.3290.6589.3889.4689.461,414,900
Dec 20, 201790.0690.8989.4790.2290.221,793,600
Dec 19, 201789.2289.8488.4289.5989.591,758,900
Dec 18, 201787.2989.3987.2988.9788.972,182,200
Dec 15, 201786.2387.2585.3686.7586.753,234,500
Dec 14, 201786.4586.6485.3785.4785.471,981,700
Dec 13, 201786.4186.9485.9486.4086.401,482,500
Dec 12, 201786.7987.0485.6685.8485.841,898,200
Dec 11, 201787.4688.4386.9287.3987.391,626,300
Dec 08, 201788.1088.4887.2687.4187.411,856,900
Dec 07, 201786.4187.6586.1387.3987.391,830,500
Dec 06, 201786.0886.8385.2986.3186.311,511,700
Dec 05, 201785.9788.6285.5686.2186.212,434,000
Dec 04, 201787.4387.9485.7186.3086.302,514,500
Dec 01, 201786.4087.3185.1087.0087.003,099,400
Nov 30, 201787.1988.7586.6786.9986.993,665,400
Nov 29, 201790.2190.3085.9586.5886.584,389,800
Nov 28, 201789.1590.6888.8590.5890.582,168,100
Nov 27, 201790.4790.6288.6388.9388.932,571,400
Nov 24, 201790.2991.0490.2290.9790.97727,900
Nov 22, 201791.6692.2690.3990.4090.401,634,700
Nov 21, 201791.9492.6291.6191.8791.871,568,000
Nov 20, 201791.4891.8991.1491.3991.391,460,500
Nov 20, 20170.363 Dividend
Nov 17, 201791.0291.5990.6491.3090.942,099,200
Nov 16, 201789.7691.0689.6390.7890.421,785,800
Nov 15, 201790.4690.7089.2889.5989.231,491,400
Nov 14, 201790.6791.1290.0191.0190.651,509,200
Nov 13, 201791.0191.3390.4791.0290.661,398,800
Nov 10, 201790.8891.6790.3691.5691.201,826,800
Nov 09, 201792.3392.4489.5890.8190.453,317,100
Nov 08, 201791.3593.1290.9192.8192.444,605,100
Nov 07, 201795.0095.9290.5091.4491.084,745,700
Nov 06, 201794.3195.6294.1795.3694.983,069,900
Nov 03, 201793.7294.0292.5393.6693.291,392,500
Nov 02, 201792.3893.9192.1393.4693.091,399,900
Nov 01, 201794.3095.1492.5292.9992.622,946,500
Oct 31, 201795.2395.6994.6294.8094.421,232,900
Oct 30, 201794.2195.4993.9695.2194.831,985,900
Oct 27, 201793.8194.8192.7394.7294.341,969,400
Oct 26, 201792.8493.6492.8493.1292.751,255,200
Oct 25, 201792.8793.2091.5792.3291.951,637,600
Oct 24, 201792.6393.4192.5393.3192.94877,100
Oct 23, 201793.1193.3992.2992.6192.241,687,100
Oct 20, 201793.8994.6692.5092.7392.361,809,000
Oct 19, 201791.6093.1190.5593.0592.681,541,400
Oct 18, 201791.5992.3690.3992.1291.751,662,700
Oct 17, 201791.7991.8791.1791.7091.34960,000
Oct 16, 201792.2392.2991.6091.8991.52833,800
Oct 13, 201792.2492.5191.4191.7691.401,052,800
Oct 12, 201791.4792.4091.4791.7891.421,119,500
Oct 11, 201791.7392.1391.3791.9391.561,122,000
Oct 10, 201792.0092.3391.1091.9291.551,097,100
Oct 09, 201791.8591.9991.2691.4991.131,098,500
Oct 06, 201790.9191.5990.2991.5591.191,349,500
Oct 05, 201791.8191.8290.7591.3090.941,834,100
Oct 04, 201790.6791.6190.0291.6091.242,559,200
Oct 03, 201790.5590.9590.2690.7290.361,720,900
Oct 02, 201790.3791.2390.1590.5590.191,954,700
Sep 29, 201789.1189.9988.8789.7889.422,194,100
Sep 28, 201788.6389.2888.2989.1488.791,935,600
Sep 27, 201788.4989.5288.2488.9288.571,770,100
Sep 26, 201788.8089.2987.1987.7687.411,781,300
Sep 25, 201789.0589.3887.5988.0787.721,605,100
Sep 22, 201788.0989.7988.0989.6989.331,296,500
Sep 21, 201788.4788.7787.3988.3888.031,771,600
Sep 20, 201790.8290.9186.7788.3287.973,303,900
Sep 19, 201791.1191.8390.4090.9890.622,196,600
Sep 18, 201790.0091.2489.9391.0190.652,328,400
Sep 15, 201789.7890.5789.3389.6289.264,076,900
Sep 14, 201788.2189.7388.1889.2488.893,188,900
Sep 13, 201788.0388.5487.8388.3487.991,439,100
Sep 12, 201788.6288.8987.7588.4588.101,545,900
Sep 11, 201787.8088.4886.8888.3888.031,946,000
Sep 08, 201787.3087.6186.3786.5786.231,621,800
Sep 07, 201786.1987.5085.7187.3987.041,509,300
Sep 06, 201786.1586.5485.0086.1285.782,154,300
Sep 05, 201786.9987.7785.4886.4986.152,115,000
Sep 01, 201786.9688.0086.7187.8587.501,700,900
Aug 31, 201785.8486.9785.5586.8086.452,108,500
Aug 30, 201784.0085.7583.9985.6885.342,854,400
Aug 29, 201782.8984.0082.8683.8383.501,519,900
Aug 28, 201783.0683.9382.7183.7683.431,156,200
Aug 25, 201782.8283.2282.4582.6382.30770,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...