Microchip Technology Inc.
Sector:
Information Technology,
Industry:
Semiconductors
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Sep 2023 |
USD |
78.64 |
79.4489 |
78.64 |
79.28 |
79.28 |
+0.246 (+0.31%)
|
451 |
| 12 Sep 2023 |
USD |
78.69 |
79.9045 |
78.69 |
79.0344 |
79.0344 |
-0.288 (-0.36%)
|
792 |
| 11 Sep 2023 |
USD |
80.13 |
80.13 |
78.072 |
79.322 |
79.322 |
+0.28 (+0.35%)
|
3,527 |
| 8 Sep 2023 |
USD |
79.1 |
79.6225 |
79.0389 |
79.0425 |
79.0425 |
-0.217 (-0.27%)
|
1,115 |
| 7 Sep 2023 |
USD |
79.261 |
79.45 |
78.2583 |
79.2593 |
79.2593 |
-1.558 (-1.93%)
|
1,365 |
| 6 Sep 2023 |
USD |
82.1734 |
82.1734 |
80.3407 |
80.8178 |
80.8178 |
-1.192 (-1.45%)
|
357 |
| 5 Sep 2023 |
USD |
81.45 |
82.22 |
81.205 |
82.01 |
82.01 |
-0.318 (-0.39%)
|
372 |
| 4 Sep 2023 |
USD |
82.3275 |
82.3275 |
82.3275 |
82.3275 |
82.3275 |
0.0 (0.0%)
|
0 |
| 1 Sep 2023 |
USD |
81.9828 |
82.4252 |
81.67 |
82.3275 |
82.3275 |
+0.287 (+0.35%)
|
1,014 |
| 31 Aug 2023 |
USD |
81.85 |
82.6375 |
81.7078 |
82.04 |
82.04 |
-0.009 (-0.01%)
|
1,350 |
| 30 Aug 2023 |
USD |
81.495 |
82.2012 |
80.74 |
82.0488 |
82.0488 |
-0.076 (-0.09%)
|
912 |
| 29 Aug 2023 |
USD |
79.9049 |
82.15 |
79.9049 |
82.125 |
82.125 |
+3.353 (+4.26%)
|
2,809 |
| 25 Aug 2023 |
USD |
78.04 |
78.7725 |
77.2874 |
78.7725 |
78.7725 |
+0.352 (+0.45%)
|
2,636 |
| 24 Aug 2023 |
USD |
81.45 |
81.45 |
77.93 |
78.42 |
78.42 |
-2.864 (-3.52%)
|
1,403 |
| 23 Aug 2023 |
USD |
78.62 |
81.2842 |
78.511 |
81.2842 |
81.2842 |
+1.479 (+1.85%)
|
742 |
| 22 Aug 2023 |
USD |
81.74 |
81.8518 |
79.805 |
79.805 |
79.805 |
-0.574 (-0.71%)
|
1,615 |
| 21 Aug 2023 |
USD |
79.93 |
80.3788 |
79.14 |
80.3788 |
80.3788 |
+1.342 (+1.70%)
|
411 |
| 18 Aug 2023 |
USD |
78.1162 |
79.085 |
77.855 |
79.0369 |
79.0369 |
-0.593 (-0.74%)
|
581 |
| 17 Aug 2023 |
USD |
79.85 |
79.85 |
78.9388 |
79.63 |
79.63 |
-0.48 (-0.60%)
|
139 |
| 16 Aug 2023 |
USD |
80.4605 |
80.9256 |
80.03 |
80.11 |
80.11 |
-1.5 (-1.84%)
|
513 |
| 15 Aug 2023 |
USD |
82.33 |
82.33 |
81.52 |
81.61 |
81.61 |
-0.935 (-1.13%)
|
831 |
| 14 Aug 2023 |
USD |
81.7 |
82.6184 |
81.5075 |
82.545 |
82.545 |
+0.672 (+0.82%)
|
427 |
| 11 Aug 2023 |
USD |
82.53 |
82.6479 |
81.6918 |
81.8725 |
81.8725 |
-0.958 (-1.16%)
|
1,070 |
| 10 Aug 2023 |
USD |
85.07 |
85.07 |
82.83 |
82.83 |
82.83 |
-2.215 (-2.60%)
|
2,215 |
| 9 Aug 2023 |
USD |
84.72 |
85.125 |
84.18 |
85.045 |
85.045 |
+2.028 (+2.44%)
|
549 |
| 8 Aug 2023 |
USD |
83.22 |
83.22 |
82.4175 |
83.0169 |
83.0169 |
-0.909 (-1.08%)
|
1,106 |
| 7 Aug 2023 |
USD |
84.17 |
84.395 |
83.6737 |
83.9256 |
83.9256 |
+0.942 (+1.14%)
|
1,065 |
| 4 Aug 2023 |
USD |
85.8502 |
86.02 |
82.7275 |
82.9837 |
82.9837 |
-6.565 (-7.33%)
|
3,258 |
| 3 Aug 2023 |
USD |
88.76 |
90.495 |
87.721 |
89.5488 |
89.5488 |
-1.282 (-1.41%)
|
1,146 |
| 2 Aug 2023 |
USD |
92.05 |
92.05 |
90.1337 |
90.831 |
90.831 |
-1.964 (-2.12%)
|
23,023 |
