Microchip Technology Inc.
Sector:
Information Technology,
Industry:
Semiconductors
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Dec 2023 |
USD |
84.76 |
85.16 |
83.766 |
83.766 |
83.766 |
+0.246 (+0.29%)
|
3,689 |
| 5 Dec 2023 |
USD |
83.73 |
83.885 |
82.92 |
83.52 |
83.52 |
-0.35 (-0.42%)
|
1,323 |
| 4 Dec 2023 |
USD |
84.22 |
84.45 |
83.05 |
83.87 |
83.87 |
-0.72 (-0.85%)
|
1,604 |
| 1 Dec 2023 |
USD |
83.11 |
84.7589 |
82.865 |
84.59 |
84.59 |
+1.37 (+1.65%)
|
2,265 |
| 30 Nov 2023 |
USD |
83.47 |
83.69 |
82.56 |
83.22 |
83.22 |
-0.31 (-0.37%)
|
399 |
| 29 Nov 2023 |
USD |
83.2995 |
84.7 |
83.26 |
83.53 |
83.53 |
+2.16 (+2.65%)
|
980 |
| 28 Nov 2023 |
USD |
81.67 |
82.12 |
81.17 |
81.37 |
81.37 |
-0.87 (-1.06%)
|
748 |
| 27 Nov 2023 |
USD |
82.49 |
82.61 |
81.545 |
82.24 |
82.24 |
-0.7 (-0.84%)
|
1,257 |
| 24 Nov 2023 |
USD |
82.47 |
82.96 |
82.15 |
82.94 |
82.94 |
-0.09 (-0.11%)
|
1,070 |
| 23 Nov 2023 |
USD |
83.03 |
83.03 |
83.03 |
83.03 |
83.03 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
83.23 |
83.84 |
82.87 |
83.03 |
83.03 |
+0.56 (+0.68%)
|
1,991 |
| 21 Nov 2023 |
USD |
83.72 |
83.78 |
82.2324 |
82.47 |
82.47 |
-2.17 (-2.56%)
|
1,150 |
| 20 Nov 2023 |
USD |
83.41 |
84.78 |
83.23 |
84.64 |
84.64 |
+1.08 (+1.29%)
|
8,758 |
| 17 Nov 2023 |
USD |
82.47 |
83.66 |
82.15 |
83.56 |
83.56 |
+1.7 (+2.08%)
|
1,868 |
| 16 Nov 2023 |
USD |
82.44 |
82.5428 |
81.15 |
81.86 |
81.86 |
-1.09 (-1.31%)
|
7,703 |
| 15 Nov 2023 |
USD |
81.81 |
84.055 |
81.73 |
82.95 |
82.95 |
+1.73 (+2.13%)
|
10,052 |
| 14 Nov 2023 |
USD |
79.35 |
81.54 |
79.35 |
81.22 |
81.22 |
+4.862 (+6.37%)
|
2,341 |
| 13 Nov 2023 |
USD |
76.65 |
76.65 |
75.861 |
76.3584 |
76.3584 |
-1.062 (-1.37%)
|
883 |
| 10 Nov 2023 |
USD |
74.3 |
77.42 |
73.9 |
77.42 |
77.42 |
+2.331 (+3.10%)
|
2,722 |
| 9 Nov 2023 |
USD |
75.77 |
76.0313 |
74.525 |
75.089 |
75.089 |
-0.16 (-0.21%)
|
393 |
| 8 Nov 2023 |
USD |
75.935 |
76.095 |
75.2488 |
75.2488 |
75.2488 |
-0.281 (-0.37%)
|
581 |
| 7 Nov 2023 |
USD |
75.22 |
75.99 |
75.1 |
75.53 |
75.53 |
+1.13 (+1.52%)
|
661 |
| 6 Nov 2023 |
USD |
76.43 |
76.43 |
74.18 |
74.4 |
74.4 |
-2.17 (-2.83%)
|
70,481 |
| 3 Nov 2023 |
USD |
74.922 |
76.735 |
74.4326 |
76.57 |
76.57 |
+2.63 (+3.56%)
|
1,878 |
| 2 Nov 2023 |
USD |
72.35 |
73.94 |
71.9814 |
73.94 |
73.94 |
+4.76 (+6.88%)
|
1,714 |
| 1 Nov 2023 |
USD |
70.64 |
70.64 |
68.8 |
69.18 |
69.18 |
-1.99 (-2.80%)
|
2,417 |
| 31 Oct 2023 |
USD |
70.5 |
71.23 |
70.18 |
71.17 |
71.17 |
+0.2 (+0.28%)
|
2,865 |
| 30 Oct 2023 |
USD |
70.95 |
71.2046 |
69.34 |
70.97 |
70.97 |
-1.12 (-1.55%)
|
855 |
| 27 Oct 2023 |
USD |
73.6 |
73.6 |
72.05 |
72.09 |
72.09 |
-1.01 (-1.38%)
|
482 |
| 26 Oct 2023 |
USD |
72.52 |
74 |
72.46 |
73.1 |
73.1 |
+1.66 (+2.32%)
|
415 |
