Microchip Technology Inc.
Sector:
Information Technology,
Industry:
Semiconductors
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Mar 2023 |
USD |
83.3374 |
83.6185 |
81.7168 |
82.3286 |
82.3286 |
+0.109 (+0.13%)
|
1,021 |
| 20 Mar 2023 |
USD |
80.9281 |
82.749 |
80.9281 |
82.2193 |
82.2193 |
+2.119 (+2.65%)
|
1,659 |
| 17 Mar 2023 |
USD |
82.21 |
82.21 |
80.1 |
80.1 |
80.1 |
-1.969 (-2.40%)
|
17,116 |
| 16 Mar 2023 |
USD |
79.587 |
82.0689 |
79.587 |
82.0689 |
82.0689 |
+1.398 (+1.73%)
|
4,208 |
| 15 Mar 2023 |
USD |
81.97 |
82.1864 |
79.092 |
80.671 |
80.671 |
-1.9 (-2.30%)
|
3,386 |
| 14 Mar 2023 |
USD |
82.84 |
83.598 |
82.141 |
82.5711 |
82.5711 |
+1.432 (+1.76%)
|
1,723 |
| 13 Mar 2023 |
USD |
80.705 |
82.2081 |
80.176 |
81.139 |
81.139 |
-0.473 (-0.58%)
|
4,042 |
| 10 Mar 2023 |
USD |
83.93 |
84 |
81.6121 |
81.6121 |
81.6121 |
-2.868 (-3.39%)
|
2,649 |
| 9 Mar 2023 |
USD |
84.665 |
85.7268 |
84.48 |
84.48 |
84.48 |
+0.575 (+0.69%)
|
2,727 |
| 8 Mar 2023 |
USD |
83.0149 |
83.905 |
82.77 |
83.905 |
83.905 |
+1.981 (+2.42%)
|
832 |
| 7 Mar 2023 |
USD |
83.405 |
83.405 |
81.331 |
81.924 |
81.924 |
-0.511 (-0.62%)
|
2,476 |
| 6 Mar 2023 |
USD |
83.185 |
83.4 |
82.435 |
82.435 |
82.435 |
+0.13 (+0.16%)
|
1,673 |
| 3 Mar 2023 |
USD |
81.19 |
82.305 |
80.499 |
82.305 |
82.305 |
+2.603 (+3.27%)
|
6,001 |
| 2 Mar 2023 |
USD |
79.695 |
79.702 |
78.97 |
79.702 |
79.702 |
-1.522 (-1.87%)
|
2,175 |
| 1 Mar 2023 |
USD |
81.2544 |
81.7429 |
80.957 |
81.2241 |
81.2241 |
-0.627 (-0.77%)
|
1,092 |
| 28 Feb 2023 |
USD |
80.9815 |
81.851 |
80.943 |
81.851 |
81.851 |
+0.528 (+0.65%)
|
1,487 |
| 27 Feb 2023 |
USD |
81.42 |
81.5922 |
80.518 |
81.3226 |
81.3226 |
+1.364 (+1.71%)
|
2,143 |
| 24 Feb 2023 |
USD |
79.7 |
80.2524 |
79.5928 |
79.959 |
79.959 |
-0.766 (-0.95%)
|
3,227 |
| 23 Feb 2023 |
USD |
81.5945 |
81.5945 |
79.9372 |
80.725 |
80.725 |
+0.334 (+0.41%)
|
2,606 |
| 22 Feb 2023 |
USD |
80.85 |
81.0287 |
79.491 |
80.3914 |
80.3914 |
-0.869 (-1.07%)
|
2,941 |
| 21 Feb 2023 |
USD |
81.985 |
83.1786 |
81.26 |
81.26 |
81.26 |
-1.431 (-1.73%)
|
1,883 |
| 17 Feb 2023 |
USD |
83.6754 |
83.8928 |
82.691 |
82.691 |
82.691 |
-2.711 (-3.17%)
|
1,381 |
| 16 Feb 2023 |
USD |
85.06 |
85.4455 |
84.984 |
85.402 |
85.402 |
+0.122 (+0.14%)
|
2,809 |
| 15 Feb 2023 |
USD |
84.6028 |
85.28 |
84.5937 |
85.28 |
85.28 |
+0.735 (+0.87%)
|
1,850 |
| 14 Feb 2023 |
USD |
83.425 |
85.6585 |
83.425 |
84.545 |
84.545 |
+0.821 (+0.98%)
|
2,770 |
| 13 Feb 2023 |
USD |
83.469 |
83.82 |
83.387 |
83.724 |
83.724 |
+1.594 (+1.94%)
|
1,509 |
| 10 Feb 2023 |
USD |
83.865 |
84.0242 |
82 |
82.13 |
82.13 |
-4.333 (-5.01%)
|
3,229 |
| 9 Feb 2023 |
USD |
86.295 |
86.463 |
86.052 |
86.463 |
86.463 |
+1.433 (+1.69%)
|
378 |
| 8 Feb 2023 |
USD |
85.94 |
86.4271 |
84.928 |
85.03 |
85.03 |
-0.365 (-0.43%)
|
25,544 |
| 7 Feb 2023 |
USD |
85.18 |
86.74 |
84.5567 |
85.395 |
85.395 |
+0.555 (+0.65%)
|
460 |
