MCHP - Microchip Technology Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201793.1193.3992.2992.6192.611,671,900
Oct 20, 201793.8994.6692.5092.7392.731,809,000
Oct 19, 201791.6093.1190.5593.0593.051,541,400
Oct 18, 201791.5992.3690.3992.1292.121,662,700
Oct 17, 201791.7991.8791.1791.7091.70960,000
Oct 16, 201792.2392.2991.6091.8991.89833,800
Oct 13, 201792.2492.5191.4191.7691.761,052,800
Oct 12, 201791.4792.4091.4791.7891.781,119,500
Oct 11, 201791.7392.1391.3791.9391.931,122,000
Oct 10, 201792.0092.3391.1091.9291.921,097,100
Oct 09, 201791.8591.9991.2691.4991.491,098,500
Oct 06, 201790.9191.5990.2991.5591.551,349,500
Oct 05, 201791.8191.8290.7591.3091.301,834,100
Oct 04, 201790.6791.6190.0291.6091.602,559,200
Oct 03, 201790.5590.9590.2690.7290.721,720,900
Oct 02, 201790.3791.2390.1590.5590.551,954,700
Sep 29, 201789.1189.9988.8789.7889.782,194,100
Sep 28, 201788.6389.2888.2989.1489.141,935,600
Sep 27, 201788.4989.5288.2488.9288.921,770,100
Sep 26, 201788.8089.2987.1987.7687.761,781,300
Sep 25, 201789.0589.3887.5988.0788.071,605,100
Sep 22, 201788.0989.7988.0989.6989.691,296,500
Sep 21, 201788.4788.7787.3988.3888.381,771,600
Sep 20, 201790.8290.9186.7788.3288.323,303,900
Sep 19, 201791.1191.8390.4090.9890.982,196,600
Sep 18, 201790.0091.2489.9391.0191.012,328,400
Sep 15, 201789.7890.5789.3389.6289.624,076,900
Sep 14, 201788.2189.7388.1889.2489.243,188,900
Sep 13, 201788.0388.5487.8388.3488.341,439,100
Sep 12, 201788.6288.8987.7588.4588.451,545,900
Sep 11, 201787.8088.4886.8888.3888.381,946,000
Sep 08, 201787.3087.6186.3786.5786.571,621,800
Sep 07, 201786.1987.5085.7187.3987.391,509,300
Sep 06, 201786.1586.5485.0086.1286.122,154,300
Sep 05, 201786.9987.7785.4886.4986.492,115,000
Sep 01, 201786.9688.0086.7187.8587.851,700,900
Aug 31, 201785.8486.9785.5586.8086.802,108,500
Aug 30, 201784.0085.7583.9985.6885.682,854,400
Aug 29, 201782.8984.0082.8683.8383.831,519,900
Aug 28, 201783.0683.9382.7183.7683.761,156,200
Aug 25, 201782.8283.2282.4582.6382.63770,300
Aug 24, 201782.9583.4982.3582.6982.691,432,800
Aug 23, 201782.0183.1281.8082.9082.901,242,500
Aug 22, 201781.8982.9381.8982.7182.711,329,600
Aug 21, 201781.8581.9280.9281.5381.53912,400
Aug 18, 201781.9282.3781.3381.5881.581,349,000
Aug 17, 201783.3983.5481.6081.6581.651,795,300
Aug 17, 20170.362 Dividend
Aug 16, 201784.3984.7783.6684.1683.801,336,300
Aug 15, 201784.0684.4483.2984.2983.931,688,100
Aug 14, 201783.3884.4783.0284.0283.662,064,900
Aug 11, 201781.4082.7281.3782.2181.861,407,200
Aug 10, 201782.9583.2681.1181.2480.892,287,000
Aug 09, 201783.9284.2183.1183.6083.241,381,200
Aug 08, 201784.9385.9484.2384.6284.262,631,800
Aug 07, 201783.5885.0483.0284.9884.612,338,900
Aug 04, 201781.4383.8380.8183.4983.135,018,700
Aug 03, 201779.8781.0079.5780.6880.333,092,600
Aug 02, 201780.6881.1079.1479.8279.481,839,400
Aug 01, 201780.6180.8080.0380.3379.981,197,500
Jul 31, 201781.0081.3679.9580.0479.701,853,900
Jul 28, 201780.6780.9080.0780.7080.351,252,200
Jul 27, 201782.9883.1979.8080.9380.582,083,600
Jul 26, 201781.5583.2481.4082.6982.332,228,700
Jul 25, 201780.5081.3980.1280.9480.591,502,500
Jul 24, 201781.0081.2480.3880.5580.201,802,600
Jul 21, 201782.0082.0580.6680.8880.532,633,400
Jul 20, 201782.5183.3882.0583.0482.681,711,600
Jul 19, 201782.0782.4881.7182.3181.962,099,300
Jul 18, 201780.8181.6180.3981.5781.221,193,300
Jul 17, 201780.9081.3580.3681.0380.681,455,600
Jul 14, 201779.8881.0279.7380.8480.491,417,500
Jul 13, 201780.3880.5879.3579.4979.152,239,000
Jul 12, 201779.9381.2579.5480.1679.823,131,700
Jul 11, 201778.7679.6378.6179.1178.771,382,900
Jul 10, 201778.3979.0877.9578.7678.421,767,300
Jul 07, 201777.4879.0177.2178.3678.021,851,200
Jul 06, 201777.1078.1876.5077.1276.791,657,000
Jul 05, 201776.0278.1176.0277.9477.603,103,200
Jul 03, 201777.7377.9975.8075.8175.481,132,400
Jun 30, 201777.8378.2776.9677.1876.852,424,800
Jun 29, 201779.2579.3476.3177.3877.053,254,100
Jun 28, 201779.0579.9877.5579.8379.493,231,000
Jun 27, 201780.0580.4278.6678.7178.372,479,400
Jun 26, 201781.6082.7180.2280.3079.951,675,100
Jun 23, 201780.2281.7179.8081.5981.242,712,800
Jun 22, 201780.7881.1180.0280.0779.732,748,300
Jun 21, 201780.6781.1879.8980.8380.484,794,200
Jun 20, 201782.7182.8480.2780.3580.002,330,800
Jun 19, 201781.9683.0481.8182.6182.252,474,100
Jun 16, 201781.8182.1880.7781.2380.884,066,800
Jun 15, 201781.0681.8480.7181.5781.222,465,100
Jun 14, 201783.9084.1081.3882.3081.952,260,000
Jun 13, 201783.6384.5082.0583.5383.173,267,200
Jun 12, 201781.8383.1080.3083.0882.724,120,800
Jun 09, 201787.2587.4981.7283.4883.124,307,400
Jun 08, 201786.5886.9085.6486.8686.491,732,500
Jun 07, 201785.5686.5185.3286.3085.932,767,300
Jun 06, 201784.3285.6083.5685.1984.823,241,300
Jun 05, 201784.5585.5584.4184.5184.152,618,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...