Microchip Technology Inc.
Sector:
Information Technology,
Industry:
Semiconductors
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Apr 2024 |
USD |
86.14 |
86.76 |
85.47 |
86.344 |
86.344 |
+0.73 (+0.85%)
|
244,744 |
| 15 Apr 2024 |
USD |
87.355 |
87.71 |
85.614 |
85.614 |
85.614 |
-0.635 (-0.74%)
|
2,288 |
| 12 Apr 2024 |
USD |
87.6893 |
88.565 |
85.8988 |
86.249 |
86.249 |
-2.491 (-2.81%)
|
1,810 |
| 11 Apr 2024 |
USD |
88.39 |
88.83 |
87.62 |
88.74 |
88.74 |
+0.15 (+0.17%)
|
1,394 |
| 10 Apr 2024 |
USD |
91.75 |
91.75 |
88.1 |
88.59 |
88.59 |
-2.042 (-2.25%)
|
1,921 |
| 9 Apr 2024 |
USD |
90.26 |
91.49 |
89.15 |
90.632 |
90.632 |
+1.672 (+1.88%)
|
476,401 |
| 8 Apr 2024 |
USD |
87.82 |
89.25 |
87.59 |
88.96 |
88.96 |
+1.57 (+1.80%)
|
889 |
| 5 Apr 2024 |
USD |
86.18 |
87.9 |
85.9479 |
87.39 |
87.39 |
-2.085 (-2.33%)
|
4,794 |
| 4 Apr 2024 |
USD |
88.49 |
90.1176 |
88.49 |
89.475 |
89.475 |
+1.197 (+1.36%)
|
4,101 |
| 3 Apr 2024 |
USD |
87.47 |
88.77 |
87.095 |
88.2776 |
88.2776 |
+0.98 (+1.12%)
|
394 |
| 2 Apr 2024 |
USD |
88.118 |
88.688 |
86.89 |
87.298 |
87.298 |
-2.162 (-2.42%)
|
11,168 |
| 28 Mar 2024 |
USD |
89.6 |
89.79 |
89.23 |
89.46 |
89.46 |
+0.82 (+0.93%)
|
1,082 |
| 27 Mar 2024 |
USD |
87.05 |
88.9825 |
87.01 |
88.64 |
88.64 |
+1.95 (+2.25%)
|
3,150 |
| 26 Mar 2024 |
USD |
88.36 |
88.49 |
86.64 |
86.6904 |
86.6904 |
-1.302 (-1.48%)
|
1,583 |
| 25 Mar 2024 |
USD |
86.67 |
88.2176 |
86.5 |
87.9924 |
87.9924 |
-0.33 (-0.37%)
|
922 |
| 22 Mar 2024 |
USD |
88.52 |
89.2 |
87.83 |
88.322 |
88.322 |
-0.238 (-0.27%)
|
2,629 |
| 21 Mar 2024 |
USD |
90.45 |
91.305 |
88.56 |
88.56 |
88.56 |
+1.58 (+1.82%)
|
3,377 |
| 20 Mar 2024 |
USD |
86.915 |
87.14 |
85.844 |
86.98 |
86.98 |
-0.435 (-0.50%)
|
1,233 |
| 19 Mar 2024 |
USD |
87.76 |
88.08 |
86.225 |
87.415 |
87.415 |
-1.435 (-1.62%)
|
780,897 |
| 18 Mar 2024 |
USD |
89.95 |
90.23 |
88.55 |
88.85 |
88.85 |
+0.17 (+0.19%)
|
1,441 |
| 15 Mar 2024 |
USD |
88.125 |
88.93 |
87.69 |
88.68 |
88.68 |
+0.095 (+0.11%)
|
1,398 |
| 14 Mar 2024 |
USD |
90.34 |
91.2282 |
88.585 |
88.585 |
88.585 |
-2.317 (-2.55%)
|
2,379 |
| 13 Mar 2024 |
USD |
91.2 |
92.3328 |
89.98 |
90.9024 |
90.9024 |
+0.417 (+0.46%)
|
7,108 |
| 12 Mar 2024 |
USD |
91.495 |
91.78 |
90.06 |
90.485 |
90.485 |
-0.053 (-0.06%)
|
682 |
| 11 Mar 2024 |
USD |
88.65 |
90.64 |
88.2864 |
90.5376 |
90.5376 |
-0.596 (-0.65%)
|
9,574 |
| 8 Mar 2024 |
USD |
93.215 |
93.6255 |
90.615 |
91.134 |
91.134 |
-2.808 (-2.99%)
|
28,025 |
| 7 Mar 2024 |
USD |
88.23 |
94.17 |
88.23 |
93.9424 |
93.9424 |
+6.452 (+7.38%)
|
5,345 |
| 6 Mar 2024 |
USD |
87.5 |
88.6 |
87.05 |
87.49 |
87.49 |
+2.23 (+2.62%)
|
2,279 |
| 5 Mar 2024 |
USD |
85.9 |
87.12 |
85.26 |
85.26 |
85.26 |
-1.988 (-2.28%)
|
663 |
| 4 Mar 2024 |
USD |
87.44 |
87.8936 |
87 |
87.2483 |
87.2483 |
-0.372 (-0.42%)
|
1,037 |
