Microchip Technology Inc.
Sector:
Information Technology,
Industry:
Semiconductors
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Jan 2024 |
USD |
87.01 |
89.6276 |
86.77 |
89.6276 |
89.6276 |
+3.748 (+4.36%)
|
2,586 |
| 18 Jan 2024 |
USD |
86.05 |
86.24 |
85.13 |
85.88 |
85.88 |
+3.95 (+4.82%)
|
2,464 |
| 17 Jan 2024 |
USD |
83.82 |
84 |
81.77 |
81.93 |
81.93 |
-2.769 (-3.27%)
|
1,986 |
| 16 Jan 2024 |
USD |
85.155 |
85.9088 |
84.3936 |
84.6988 |
84.6988 |
-0.481 (-0.56%)
|
1,464 |
| 15 Jan 2024 |
USD |
85.18 |
85.18 |
85.18 |
85.18 |
85.18 |
0.0 (0.0%)
|
0 |
| 12 Jan 2024 |
USD |
85.97 |
86.34 |
84.88 |
85.18 |
85.18 |
-0.107 (-0.13%)
|
1,469 |
| 11 Jan 2024 |
USD |
85.62 |
85.71 |
84.04 |
85.2872 |
85.2872 |
+0.057 (+0.07%)
|
875 |
| 10 Jan 2024 |
USD |
85.34 |
85.618 |
84.16 |
85.23 |
85.23 |
-1.22 (-1.41%)
|
9,854 |
| 9 Jan 2024 |
USD |
84.6544 |
86.45 |
84.45 |
86.45 |
86.45 |
+0.865 (+1.01%)
|
1,564 |
| 8 Jan 2024 |
USD |
84.46 |
85.72 |
84.38 |
85.585 |
85.585 |
+1.527 (+1.82%)
|
829 |
| 5 Jan 2024 |
USD |
83.4 |
84.7152 |
83.35 |
84.058 |
84.058 |
+0.154 (+0.18%)
|
10,695 |
| 4 Jan 2024 |
USD |
84.74 |
84.74 |
82.07 |
83.904 |
83.904 |
-1.008 (-1.19%)
|
31,151 |
| 3 Jan 2024 |
USD |
86.56 |
86.56 |
84 |
84.912 |
84.912 |
-2.274 (-2.61%)
|
31,013 |
| 2 Jan 2024 |
USD |
89.41 |
89.41 |
87.171 |
87.1864 |
87.1864 |
-3.005 (-3.33%)
|
2,493 |
| 29 Dec 2023 |
USD |
90.81 |
91.267 |
89.8 |
90.1911 |
90.1911 |
-0.904 (-0.99%)
|
289 |
| 28 Dec 2023 |
USD |
91.5006 |
91.74 |
90.82 |
91.0951 |
91.0951 |
+0.079 (+0.09%)
|
430 |
| 27 Dec 2023 |
USD |
91.385 |
91.495 |
90.914 |
91.0161 |
91.0161 |
-0.054 (-0.06%)
|
394 |
| 26 Dec 2023 |
USD |
90.71 |
91.19 |
90.62 |
91.07 |
91.07 |
+0.706 (+0.78%)
|
131 |
| 22 Dec 2023 |
USD |
90.58 |
91.38 |
90.3636 |
90.3636 |
90.3636 |
+1.204 (+1.35%)
|
511 |
| 21 Dec 2023 |
USD |
89.95 |
90.31 |
89.16 |
89.16 |
89.16 |
-1.34 (-1.48%)
|
379 |
| 20 Dec 2023 |
USD |
90.354 |
91.03 |
90.31 |
90.5 |
90.5 |
-0.85 (-0.93%)
|
62 |
| 19 Dec 2023 |
USD |
91.6 |
91.98 |
91.14 |
91.35 |
91.35 |
-0.24 (-0.26%)
|
751 |
| 18 Dec 2023 |
USD |
92.6 |
92.6 |
90.82 |
91.59 |
91.59 |
-1.2 (-1.29%)
|
951 |
| 15 Dec 2023 |
USD |
93.59 |
94.1 |
92.69 |
92.79 |
92.79 |
+0.36 (+0.39%)
|
711 |
| 14 Dec 2023 |
USD |
89.86 |
93 |
89.86 |
92.43 |
92.43 |
+4.125 (+4.67%)
|
44,773 |
| 13 Dec 2023 |
USD |
89.335 |
89.36 |
88.305 |
88.305 |
88.305 |
-1.145 (-1.28%)
|
244,051 |
| 12 Dec 2023 |
USD |
88.45 |
89.45 |
88.17 |
89.45 |
89.45 |
+0.058 (+0.06%)
|
830 |
| 11 Dec 2023 |
USD |
87.18 |
89.452 |
87.04 |
89.3925 |
89.3925 |
+3.022 (+3.50%)
|
1,238 |
| 8 Dec 2023 |
USD |
85.676 |
86.73 |
85.58 |
86.37 |
86.37 |
+0.7 (+0.82%)
|
518 |
| 7 Dec 2023 |
USD |
83.805 |
85.78 |
83.805 |
85.67 |
85.67 |
+1.904 (+2.27%)
|
2,730 |
