Microchip Technology Inc.
Sector:
Information Technology,
Industry:
Semiconductors
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 May 2023 |
USD |
71.572 |
76.532 |
71.572 |
75.0891 |
75.0891 |
-0.929 (-1.22%)
|
4,789 |
| 4 May 2023 |
USD |
75.078 |
76.018 |
74.92 |
76.018 |
76.018 |
-0.957 (-1.24%)
|
850 |
| 3 May 2023 |
USD |
76.522 |
77.185 |
75.965 |
76.975 |
76.975 |
+0.935 (+1.23%)
|
1,205 |
| 2 May 2023 |
USD |
76.48 |
77.942 |
75.38 |
76.04 |
76.04 |
+3.615 (+4.99%)
|
1,748,334 |
| 28 Apr 2023 |
USD |
72.02 |
72.732 |
71.82 |
72.425 |
72.425 |
+0.347 (+0.48%)
|
5,805 |
| 27 Apr 2023 |
USD |
72.425 |
72.79 |
70.455 |
72.078 |
72.078 |
-2.422 (-3.25%)
|
3,787 |
| 26 Apr 2023 |
USD |
74.755 |
74.8 |
74.5 |
74.5 |
74.5 |
-0.358 (-0.48%)
|
272 |
| 25 Apr 2023 |
USD |
76.3187 |
76.3187 |
74.81 |
74.8577 |
74.8577 |
-1.762 (-2.30%)
|
6,632 |
| 24 Apr 2023 |
USD |
76.76 |
76.979 |
76.3189 |
76.62 |
76.62 |
+0.13 (+0.17%)
|
1,436 |
| 21 Apr 2023 |
USD |
77.1 |
77.1 |
76.3762 |
76.49 |
76.49 |
-1.908 (-2.43%)
|
4,888 |
| 20 Apr 2023 |
USD |
77.575 |
78.398 |
77.575 |
78.398 |
78.398 |
-1.1 (-1.38%)
|
1,253 |
| 19 Apr 2023 |
USD |
79.65 |
79.91 |
78.8729 |
79.498 |
79.498 |
-1.272 (-1.57%)
|
2,119 |
| 18 Apr 2023 |
USD |
81.6708 |
81.82 |
80.71 |
80.77 |
80.77 |
+1.262 (+1.59%)
|
381 |
| 17 Apr 2023 |
USD |
78.92 |
79.5281 |
78.92 |
79.5085 |
79.5085 |
+0.349 (+0.44%)
|
1,059 |
| 14 Apr 2023 |
USD |
80.7706 |
81.3744 |
78.8907 |
79.159 |
79.159 |
+0.369 (+0.47%)
|
701 |
| 13 Apr 2023 |
USD |
79.409 |
79.409 |
78.7612 |
78.79 |
78.79 |
-1.283 (-1.60%)
|
22 |
| 12 Apr 2023 |
USD |
81.29 |
81.29 |
79.7979 |
80.0731 |
80.0731 |
-0.925 (-1.14%)
|
2,147 |
| 11 Apr 2023 |
USD |
81.0765 |
81.474 |
80.951 |
80.998 |
80.998 |
+1.577 (+1.99%)
|
2,799 |
| 6 Apr 2023 |
USD |
77.705 |
79.498 |
77.46 |
79.4207 |
79.4207 |
+1.101 (+1.41%)
|
1,611 |
| 5 Apr 2023 |
USD |
80.745 |
80.99 |
78.2591 |
78.32 |
78.32 |
-3.385 (-4.14%)
|
2,808 |
| 4 Apr 2023 |
USD |
82.985 |
83.05 |
81.3811 |
81.705 |
81.705 |
-0.394 (-0.48%)
|
106,563 |
| 3 Apr 2023 |
USD |
83.5432 |
84.245 |
82.0207 |
82.0992 |
82.0992 |
-1.261 (-1.51%)
|
2,631 |
| 31 Mar 2023 |
USD |
82.4811 |
83.61 |
82.4811 |
83.36 |
83.36 |
+0.886 (+1.07%)
|
7,949 |
| 30 Mar 2023 |
USD |
81.93 |
83.0247 |
81.8285 |
82.4737 |
82.4737 |
+2.651 (+3.32%)
|
1,992 |
| 29 Mar 2023 |
USD |
79.385 |
79.95 |
79.128 |
79.8231 |
79.8231 |
+2.533 (+3.28%)
|
6,612 |
| 28 Mar 2023 |
USD |
77.515 |
77.658 |
76.305 |
77.29 |
77.29 |
-0.519 (-0.67%)
|
3,962 |
| 27 Mar 2023 |
USD |
79.5361 |
79.5361 |
77.035 |
77.8095 |
77.8095 |
-1.314 (-1.66%)
|
3,482 |
| 24 Mar 2023 |
USD |
80.6185 |
80.6185 |
78.951 |
79.1238 |
79.1238 |
-1.827 (-2.26%)
|
3,125 |
| 23 Mar 2023 |
USD |
80.57 |
83.6488 |
80.57 |
80.951 |
80.951 |
-1.609 (-1.95%)
|
155,009 |
| 22 Mar 2023 |
USD |
82.39 |
83.705 |
82.39 |
82.56 |
82.56 |
+0.231 (+0.28%)
|
3,322 |
