Microchip Technology Inc.
Sector:
Information Technology,
Industry:
Semiconductors
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Jun 2023 |
USD |
84.855 |
84.91 |
83.2182 |
84.279 |
84.279 |
-2.161 (-2.50%)
|
2,673 |
| 19 Jun 2023 |
USD |
86.44 |
86.44 |
86.44 |
86.44 |
86.44 |
+0.779 (+0.91%)
|
29 |
| 16 Jun 2023 |
USD |
85.682 |
86.01 |
84.99 |
85.661 |
85.661 |
+0.233 (+0.27%)
|
2,743 |
| 15 Jun 2023 |
USD |
85.73 |
86.325 |
85.428 |
85.428 |
85.428 |
+0.028 (+0.03%)
|
1,132 |
| 14 Jun 2023 |
USD |
85.565 |
87.09 |
85.28 |
85.4 |
85.4 |
-0.155 (-0.18%)
|
1,071 |
| 13 Jun 2023 |
USD |
83.87 |
85.65 |
83.87 |
85.555 |
85.555 |
+2.295 (+2.76%)
|
2,036 |
| 12 Jun 2023 |
USD |
80.89 |
83.26 |
80.8 |
83.26 |
83.26 |
+3.24 (+4.05%)
|
1,571 |
| 9 Jun 2023 |
USD |
81.822 |
81.822 |
79.518 |
80.02 |
80.02 |
-0.923 (-1.14%)
|
1,645 |
| 8 Jun 2023 |
USD |
81.17 |
81.775 |
80.2391 |
80.9433 |
80.9433 |
+0.563 (+0.70%)
|
754 |
| 7 Jun 2023 |
USD |
77.99 |
81.35 |
77.99 |
80.38 |
80.38 |
+3.591 (+4.68%)
|
7,367 |
| 6 Jun 2023 |
USD |
75.15 |
77.51 |
75.15 |
76.7895 |
76.7895 |
+1.044 (+1.38%)
|
898 |
| 5 Jun 2023 |
USD |
77.17 |
77.5 |
75.14 |
75.745 |
75.745 |
-1.28 (-1.66%)
|
765 |
| 2 Jun 2023 |
USD |
77.1424 |
77.4877 |
75.735 |
77.025 |
77.025 |
+0.343 (+0.45%)
|
1,761 |
| 1 Jun 2023 |
USD |
75.455 |
76.81 |
74.3558 |
76.682 |
76.682 |
+0.451 (+0.59%)
|
1,732 |
| 31 May 2023 |
USD |
76.07 |
77.4772 |
75.0074 |
76.231 |
76.231 |
-0.086 (-0.11%)
|
989 |
| 30 May 2023 |
USD |
79.8429 |
80.1225 |
76.309 |
76.3168 |
76.3168 |
-1.623 (-2.08%)
|
3,115 |
| 26 May 2023 |
USD |
75.3224 |
77.975 |
75.287 |
77.94 |
77.94 |
+4.178 (+5.66%)
|
1,173 |
| 25 May 2023 |
USD |
73.25 |
73.762 |
71.42 |
73.762 |
73.762 |
+0.172 (+0.23%)
|
1,492 |
| 24 May 2023 |
USD |
74.785 |
75.1821 |
72.56 |
73.59 |
73.59 |
-4.61 (-5.90%)
|
11,685 |
| 23 May 2023 |
USD |
78.7 |
78.7 |
78.2 |
78.2 |
78.2 |
-0.778 (-0.99%)
|
1,328 |
| 22 May 2023 |
USD |
77.5529 |
79.02 |
77.38 |
78.978 |
78.978 |
+1.203 (+1.55%)
|
2,727 |
| 19 May 2023 |
USD |
78.3244 |
78.3244 |
77.5615 |
77.7747 |
77.7747 |
+0.597 (+0.77%)
|
1,359 |
| 18 May 2023 |
USD |
77.14 |
78.048 |
77.09 |
77.1778 |
77.1778 |
+0.686 (+0.90%)
|
1,791 |
| 17 May 2023 |
USD |
75.07 |
76.67 |
74.8211 |
76.4914 |
76.4914 |
+1.871 (+2.51%)
|
1,120 |
| 16 May 2023 |
USD |
75.4 |
75.89 |
74.3006 |
74.62 |
74.62 |
-0.22 (-0.29%)
|
5,262 |
| 15 May 2023 |
USD |
73.9989 |
75.0905 |
73.435 |
74.84 |
74.84 |
+1.899 (+2.60%)
|
4,212 |
| 12 May 2023 |
USD |
73.15 |
73.635 |
72.9412 |
72.9412 |
72.9412 |
+0.576 (+0.80%)
|
25,688 |
| 11 May 2023 |
USD |
73.85 |
73.85 |
71.938 |
72.365 |
72.365 |
-1.096 (-1.49%)
|
12,438 |
| 10 May 2023 |
USD |
73.51 |
74.251 |
73.34 |
73.4607 |
73.4607 |
+1.091 (+1.51%)
|
1,485 |
| 9 May 2023 |
USD |
73.3166 |
73.3166 |
71.55 |
72.3701 |
72.3701 |
-2.719 (-3.62%)
|
4,367 |
