Microchip Technology Inc.
Sector:
Information Technology,
Industry:
Semiconductors
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 May 2024 |
USD |
95.589 |
96.84 |
95.5 |
95.97 |
95.97 |
+0.07 (+0.07%)
|
36,851 |
| 29 May 2024 |
USD |
96.11 |
97.47 |
95.9 |
95.9 |
95.9 |
-2.7 (-2.74%)
|
6,331 |
| 28 May 2024 |
USD |
97.52 |
98.895 |
97.385 |
98.5995 |
98.5995 |
-0.391 (-0.39%)
|
1,963 |
| 24 May 2024 |
USD |
99.01 |
100.48 |
98.98 |
98.99 |
98.99 |
+1.7 (+1.75%)
|
4,746 |
| 23 May 2024 |
USD |
99.98 |
100.2425 |
97.1313 |
97.29 |
97.29 |
-1.62 (-1.64%)
|
8,949 |
| 22 May 2024 |
USD |
98.065 |
99.61 |
97.24 |
98.91 |
98.91 |
+3.5 (+3.67%)
|
2,788 |
| 21 May 2024 |
USD |
94.44 |
96.11 |
94.395 |
95.41 |
95.41 |
-0.93 (-0.97%)
|
3,249 |
| 20 May 2024 |
USD |
94.6823 |
97.57 |
94.37 |
96.34 |
96.34 |
+2.64 (+2.82%)
|
3,524 |
| 17 May 2024 |
USD |
94.38 |
94.63 |
93.7 |
93.7 |
93.7 |
-1.21 (-1.27%)
|
523 |
| 16 May 2024 |
USD |
95.4133 |
95.5772 |
94.71 |
94.91 |
94.91 |
+0.415 (+0.44%)
|
759 |
| 15 May 2024 |
USD |
94.84 |
95.1 |
94.0317 |
94.495 |
94.495 |
+0.965 (+1.03%)
|
1,003 |
| 14 May 2024 |
USD |
92.72 |
94 |
92.7 |
93.53 |
93.53 |
+1.27 (+1.38%)
|
6,426 |
| 13 May 2024 |
USD |
92.34 |
93.27 |
92.25 |
92.26 |
92.26 |
+1.04 (+1.14%)
|
1,645 |
| 10 May 2024 |
USD |
92.255 |
92.2681 |
90.99 |
91.22 |
91.22 |
-0.39 (-0.43%)
|
793 |
| 9 May 2024 |
USD |
91.85 |
92.06 |
91.38 |
91.61 |
91.61 |
+0.67 (+0.74%)
|
224 |
| 8 May 2024 |
USD |
91.56 |
91.98 |
89.89 |
90.94 |
90.94 |
-1.64 (-1.77%)
|
50,767 |
| 7 May 2024 |
USD |
94.41 |
96.01 |
92 |
92.58 |
92.58 |
+0.967 (+1.06%)
|
30,707 |
| 3 May 2024 |
USD |
91.6981 |
92.4693 |
91.055 |
91.6131 |
91.6131 |
+3.395 (+3.85%)
|
355 |
| 2 May 2024 |
USD |
90.0074 |
90.13 |
87.6 |
88.2181 |
88.2181 |
-1.617 (-1.80%)
|
668 |
| 1 May 2024 |
USD |
90.432 |
91.07 |
88.525 |
89.8352 |
89.8352 |
-3.005 (-3.24%)
|
1,958 |
| 30 Apr 2024 |
USD |
92.75 |
93.98 |
92.62 |
92.84 |
92.84 |
-0.89 (-0.95%)
|
2,201 |
| 29 Apr 2024 |
USD |
93.06 |
93.87 |
92.66 |
93.73 |
93.73 |
-0.682 (-0.72%)
|
237 |
| 26 Apr 2024 |
USD |
92.15 |
94.4124 |
91.35 |
94.4124 |
94.4124 |
+3.282 (+3.60%)
|
2,037 |
| 25 Apr 2024 |
USD |
91.5 |
91.68 |
89.95 |
91.13 |
91.13 |
+1.197 (+1.33%)
|
150 |
| 24 Apr 2024 |
USD |
91.15 |
91.57 |
89.508 |
89.933 |
89.933 |
+3.303 (+3.81%)
|
9,900 |
| 23 Apr 2024 |
USD |
83.71 |
86.67 |
83.71 |
86.63 |
86.63 |
+2.7 (+3.22%)
|
471 |
| 22 Apr 2024 |
USD |
81.68 |
83.99 |
81.68 |
83.93 |
83.93 |
+1.54 (+1.87%)
|
195,027 |
| 19 Apr 2024 |
USD |
83.89 |
84.1761 |
81.99 |
82.39 |
82.39 |
-1.835 (-2.18%)
|
1,079 |
| 18 Apr 2024 |
USD |
84 |
85.9136 |
83.78 |
84.225 |
84.225 |
-1.495 (-1.74%)
|
1,638 |
| 17 Apr 2024 |
USD |
86.39 |
86.9474 |
84.94 |
85.72 |
85.72 |
-0.624 (-0.72%)
|
1,381 |
