Microchip Technology Inc.
Sector:
Information Technology,
Industry:
Semiconductors
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Mar 2024 |
USD |
84.7 |
87.8225 |
84.57 |
87.62 |
87.62 |
+3.67 (+4.37%)
|
4,207 |
| 29 Feb 2024 |
USD |
83.2478 |
83.98 |
83.03 |
83.95 |
83.95 |
+1.86 (+2.27%)
|
778 |
| 28 Feb 2024 |
USD |
81.34 |
82.6 |
81 |
82.09 |
82.09 |
-1.399 (-1.68%)
|
622 |
| 27 Feb 2024 |
USD |
83.36 |
84.11 |
82.9 |
83.4888 |
83.4888 |
+0.509 (+0.61%)
|
979,288 |
| 26 Feb 2024 |
USD |
83.765 |
83.86 |
82.7493 |
82.98 |
82.98 |
-0.059 (-0.07%)
|
3,265 |
| 23 Feb 2024 |
USD |
83.33 |
83.9 |
82.4089 |
83.0388 |
83.0388 |
-1.31 (-1.55%)
|
1,137 |
| 22 Feb 2024 |
USD |
84.81 |
84.81 |
82.3035 |
84.3492 |
84.3492 |
+1.828 (+2.21%)
|
3,295 |
| 21 Feb 2024 |
USD |
81.86 |
82.94 |
81.5 |
82.5215 |
82.5215 |
+1.022 (+1.25%)
|
1,822 |
| 20 Feb 2024 |
USD |
82.01 |
82.01 |
80.402 |
81.5 |
81.5 |
-1.05 (-1.27%)
|
1,638 |
| 19 Feb 2024 |
USD |
82.55 |
82.55 |
82.55 |
82.55 |
82.55 |
0.0 (0.0%)
|
0 |
| 16 Feb 2024 |
USD |
82.51 |
83.07 |
81.24 |
82.55 |
82.55 |
-0.01 (-0.01%)
|
1,372 |
| 15 Feb 2024 |
USD |
81.4 |
82.7576 |
80.93 |
82.56 |
82.56 |
+2.26 (+2.81%)
|
1,735 |
| 14 Feb 2024 |
USD |
80.69 |
81.47 |
80.0022 |
80.3 |
80.3 |
-0.37 (-0.46%)
|
1,275 |
| 13 Feb 2024 |
USD |
83.14 |
83.14 |
80.67 |
80.67 |
80.67 |
-4.05 (-4.78%)
|
3,944 |
| 12 Feb 2024 |
USD |
85.61 |
86.0024 |
84.69 |
84.72 |
84.72 |
-0.88 (-1.03%)
|
779 |
| 9 Feb 2024 |
USD |
85.032 |
85.995 |
84.7119 |
85.6 |
85.6 |
+0.68 (+0.80%)
|
6,029 |
| 8 Feb 2024 |
USD |
83.72 |
85.195 |
82.99 |
84.92 |
84.92 |
+1.72 (+2.07%)
|
1,341 |
| 7 Feb 2024 |
USD |
84.08 |
84.1 |
82.47 |
83.2 |
83.2 |
-0.26 (-0.31%)
|
1,729 |
| 6 Feb 2024 |
USD |
85.5372 |
85.6 |
83.26 |
83.46 |
83.46 |
-2.59 (-3.01%)
|
668 |
| 5 Feb 2024 |
USD |
83.93 |
86.12 |
83.49 |
86.05 |
86.05 |
+2.416 (+2.89%)
|
4,967 |
| 2 Feb 2024 |
USD |
83.23 |
85.3 |
82.4 |
83.6336 |
83.6336 |
-1.236 (-1.46%)
|
2,407 |
| 1 Feb 2024 |
USD |
85.55 |
85.6328 |
84.0724 |
84.87 |
84.87 |
-0.35 (-0.41%)
|
390 |
| 31 Jan 2024 |
USD |
84.978 |
85.58 |
84.57 |
85.22 |
85.22 |
-0.48 (-0.56%)
|
271 |
| 30 Jan 2024 |
USD |
86.36 |
86.96 |
85.6 |
85.7 |
85.7 |
-0.34 (-0.40%)
|
860 |
| 29 Jan 2024 |
USD |
87.042 |
87.042 |
85.4912 |
86.04 |
86.04 |
-0.99 (-1.14%)
|
685 |
| 26 Jan 2024 |
USD |
88.365 |
89.0977 |
86.74 |
87.03 |
87.03 |
-2.83 (-3.15%)
|
4,029 |
| 25 Jan 2024 |
USD |
90.54 |
92.13 |
89.5 |
89.86 |
89.86 |
-0.92 (-1.01%)
|
6,522 |
| 24 Jan 2024 |
USD |
91.8626 |
92.71 |
90.3562 |
90.78 |
90.78 |
-0.89 (-0.97%)
|
3,096 |
| 23 Jan 2024 |
USD |
91.24 |
91.85 |
90.565 |
91.67 |
91.67 |
+1.35 (+1.49%)
|
5,989 |
| 22 Jan 2024 |
USD |
90.17 |
91.2 |
89.59 |
90.32 |
90.32 |
+0.692 (+0.77%)
|
5,347 |
