MCHP - Microchip Technology Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201995.0695.3694.1194.6094.601,866,200
Nov 14, 201993.5393.8292.8193.6293.621,337,600
Nov 13, 201992.6894.4892.5094.0994.091,242,100
Nov 12, 201994.8596.0093.2193.6893.681,901,100
Nov 11, 201995.2895.9894.4794.5794.572,001,900
Nov 08, 201994.2196.4893.7696.2196.211,777,700
Nov 07, 201996.1096.9094.6295.3695.364,023,300
Nov 06, 201997.5097.8993.3195.6295.625,649,000
Nov 05, 201999.76101.5798.76100.02100.023,842,400
Nov 04, 201998.7699.8198.6199.7899.782,790,100
Nov 01, 201995.5897.4195.4496.9996.991,739,300
Oct 31, 201995.0995.4093.8194.2994.291,306,300
Oct 30, 201997.3197.4794.9995.4095.401,551,100
Oct 29, 201996.1796.9194.4494.8194.811,544,000
Oct 28, 201995.6596.2995.2095.5995.591,792,800
Oct 25, 201994.0394.5693.1493.9093.901,644,700
Oct 24, 201992.6294.7892.6294.1794.171,348,900
Oct 23, 201993.9094.3491.7192.9992.993,296,900
Oct 22, 201997.3397.8396.2696.3796.371,610,000
Oct 21, 201996.4197.8695.7297.7897.781,465,700
Oct 18, 201995.5795.6793.2895.0195.011,398,400
Oct 17, 201997.1397.5695.2595.6995.691,064,700
Oct 16, 201996.6097.3695.9396.0896.081,295,200
Oct 15, 201996.2197.3395.1596.8196.811,613,300
Oct 14, 201994.9895.7994.3295.6895.681,078,000
Oct 11, 201994.1596.8693.6895.5295.522,883,000
Oct 10, 201991.5493.1791.1792.4192.411,769,200
Oct 09, 201990.6291.6690.2291.1991.191,473,300
Oct 08, 201991.1991.3989.0989.2989.292,043,400
Oct 07, 201993.5094.0092.2492.3492.342,232,200
Oct 04, 201992.5293.7992.0093.7493.741,626,400
Oct 03, 201990.6592.2189.3891.7091.702,302,600
Oct 02, 201991.9092.1690.2290.5490.541,619,600
Oct 01, 201994.8796.0892.3692.9292.922,681,800
Sep 30, 201991.5293.3591.3092.9192.911,437,600
Sep 27, 201992.2593.1390.6691.2991.291,506,600
Sep 26, 201993.1393.1391.3692.3792.372,517,700
Sep 25, 201990.1993.3389.2293.0193.011,737,500
Sep 24, 201992.2892.5989.9490.6490.641,427,300
Sep 23, 201990.2992.6990.0791.9291.921,528,100
Sep 20, 201992.4493.2590.3290.4590.452,681,300
Sep 19, 201993.6894.0092.3592.4992.491,300,600
Sep 18, 201993.7393.9892.2093.5793.571,838,800
Sep 17, 201993.6994.1292.6593.7693.761,279,500
Sep 16, 201993.8195.0093.2294.4594.451,156,600
Sep 13, 201995.9295.9794.9495.0095.001,535,600
Sep 12, 201996.4396.7494.4595.4795.472,781,700
Sep 11, 201992.9195.4491.8195.4295.422,751,000
Sep 10, 201991.2292.6290.8092.5792.571,906,800
Sep 09, 201991.0993.5090.9291.8791.872,806,300
Sep 06, 201989.1690.9388.6890.5290.523,013,800
Sep 05, 201987.8390.0687.8388.8388.833,807,800
Sep 04, 201986.3986.9382.5986.5286.527,519,600
Sep 03, 201985.2586.1584.0984.8984.892,112,700
Aug 30, 201987.3487.5586.1786.3386.331,207,900
Aug 29, 201986.5187.3786.1486.5786.571,347,300
Aug 28, 201983.9785.1883.1684.8884.881,615,100
Aug 27, 201985.4086.3684.0984.3584.351,846,800
Aug 26, 201986.2586.4184.0684.7384.733,693,100
Aug 23, 201988.6988.9184.4684.5884.582,643,500
Aug 22, 201988.6089.9688.0289.5889.581,431,000
Aug 21, 201989.7690.0788.4089.0289.022,058,700
Aug 20, 201989.6289.9088.4988.8988.892,081,100
Aug 20, 20190.366 Dividend
Aug 19, 201990.2190.9689.4690.0589.682,889,200
Aug 16, 201987.9788.8387.5088.3888.021,587,000
Aug 15, 201987.6288.0085.9386.8486.491,256,600
Aug 14, 201987.0988.2486.4686.9186.562,005,700
Aug 13, 201986.8291.0786.4990.3890.012,795,500
Aug 12, 201986.9687.9086.5387.3086.951,777,900
Aug 09, 201989.7889.7887.1787.8587.491,878,200
Aug 08, 201988.7290.8388.0190.8090.432,043,700
Aug 07, 201986.0088.8285.4688.4288.063,983,200
Aug 06, 201985.3386.4984.0185.0684.714,234,900
Aug 05, 201985.7985.7982.8883.6283.284,464,100
Aug 02, 201991.1691.1687.8688.0687.703,543,100
Aug 01, 201994.4596.6890.4491.6091.232,624,100
Jul 31, 201996.8096.8092.8794.4294.042,633,000
Jul 30, 201996.8397.3795.9396.9996.602,105,400
Jul 29, 201998.3898.6997.4198.3897.981,717,600
Jul 26, 201998.6498.7397.4298.1197.711,169,600
Jul 25, 201998.6699.0397.0898.0597.651,673,700
Jul 24, 201997.45100.0696.6799.8499.434,066,000
Jul 23, 201994.2095.5993.7195.5795.181,765,700
Jul 22, 201992.9894.1792.7493.5693.181,526,800
Jul 19, 201993.7693.8792.2592.3191.931,927,900
Jul 18, 201991.1492.9890.9292.9092.521,437,100
Jul 17, 201990.7991.3590.0390.7690.391,182,300
Jul 16, 201991.5091.7290.2290.7590.381,608,700
Jul 15, 201992.1092.8391.6292.6092.221,503,500
Jul 12, 201990.3191.7989.8491.7191.341,582,400
Jul 11, 201989.2590.0588.3089.7389.371,833,400
Jul 10, 201990.0191.3689.1589.3689.001,380,300
Jul 09, 201987.1689.3187.1389.2288.861,791,300
Jul 08, 201988.3088.8987.8087.9387.571,357,700
Jul 05, 201988.6389.5187.8289.2388.871,268,200
Jul 03, 201989.4790.1688.4889.7789.41933,700
Jul 02, 201991.4091.4989.3089.7489.382,158,600
Jul 01, 201990.2691.5290.0091.4091.034,059,300
Jun 28, 201988.0088.6586.6186.7086.356,180,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...