Microchip Technology Inc.
Sector:
Information Technology,
Industry:
Semiconductors
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Oct 2023 |
USD |
73.71 |
73.71 |
70.98 |
71.44 |
71.44 |
-4.22 (-5.58%)
|
2,474 |
| 24 Oct 2023 |
USD |
74.84 |
75.66 |
74.67 |
75.66 |
75.66 |
+0.45 (+0.60%)
|
972 |
| 23 Oct 2023 |
USD |
74.692 |
75.52 |
73.79 |
75.21 |
75.21 |
-0.99 (-1.30%)
|
2,319 |
| 20 Oct 2023 |
USD |
76.61 |
77.1 |
75.5025 |
76.2 |
76.2 |
-1.56 (-2.01%)
|
1,383 |
| 19 Oct 2023 |
USD |
78.33 |
78.54 |
77.31 |
77.76 |
77.76 |
-0.69 (-0.88%)
|
4,047 |
| 18 Oct 2023 |
USD |
77.41 |
78.536 |
76.82 |
78.45 |
78.45 |
-0.33 (-0.42%)
|
2,015 |
| 17 Oct 2023 |
USD |
77.43 |
79.876 |
77.16 |
78.78 |
78.78 |
+0.185 (+0.24%)
|
1,440 |
| 16 Oct 2023 |
USD |
77.79 |
78.75 |
77.75 |
78.595 |
78.595 |
+1.045 (+1.35%)
|
461 |
| 13 Oct 2023 |
USD |
80.98 |
81.11 |
77.2925 |
77.55 |
77.55 |
-2.28 (-2.86%)
|
2,915 |
| 12 Oct 2023 |
USD |
81.29 |
81.67 |
79.83 |
79.83 |
79.83 |
-0.5 (-0.62%)
|
1,339 |
| 11 Oct 2023 |
USD |
81.23 |
81.23 |
79.9975 |
80.33 |
80.33 |
-0.66 (-0.81%)
|
1,480 |
| 10 Oct 2023 |
USD |
79.98 |
81.4975 |
79.84 |
80.99 |
80.99 |
+1.65 (+2.08%)
|
2,537 |
| 9 Oct 2023 |
USD |
78.67 |
79.51 |
78.135 |
79.34 |
79.34 |
-0.19 (-0.24%)
|
2,492 |
| 6 Oct 2023 |
USD |
76.91 |
79.88 |
76.4324 |
79.53 |
79.53 |
+2.1 (+2.71%)
|
531 |
| 5 Oct 2023 |
USD |
77.8319 |
77.8319 |
76.4712 |
77.43 |
77.43 |
+0.205 (+0.27%)
|
922 |
| 4 Oct 2023 |
USD |
77.08 |
77.6116 |
76.5163 |
77.225 |
77.225 |
+0.741 (+0.97%)
|
444 |
| 3 Oct 2023 |
USD |
77.485 |
78.4049 |
76.4844 |
76.4844 |
76.4844 |
-0.958 (-1.24%)
|
1,357 |
| 2 Oct 2023 |
USD |
78.5083 |
78.89 |
77.4425 |
77.4425 |
77.4425 |
-0.261 (-0.34%)
|
315 |
| 29 Sep 2023 |
USD |
79.45 |
79.5131 |
77.7037 |
77.7037 |
77.7037 |
-1.021 (-1.30%)
|
610 |
| 28 Sep 2023 |
USD |
76.5 |
79.19 |
76.5 |
78.725 |
78.725 |
+3.027 (+4.00%)
|
64,735 |
| 27 Sep 2023 |
USD |
76.83 |
76.83 |
75.4088 |
75.6975 |
75.6975 |
-0.422 (-0.56%)
|
8,251 |
| 26 Sep 2023 |
USD |
77.045 |
77.045 |
76.12 |
76.12 |
76.12 |
-1.046 (-1.36%)
|
12,866 |
| 25 Sep 2023 |
USD |
76.51 |
77.46 |
76.51 |
77.1656 |
77.1656 |
-0.624 (-0.80%)
|
5,154 |
| 22 Sep 2023 |
USD |
76.6281 |
77.79 |
76.6281 |
77.79 |
77.79 |
+1.16 (+1.51%)
|
1,248 |
| 21 Sep 2023 |
USD |
75.92 |
77.1625 |
75.8 |
76.63 |
76.63 |
-1.643 (-2.10%)
|
1,513 |
| 20 Sep 2023 |
USD |
78.1865 |
78.66 |
78.11 |
78.2725 |
78.2725 |
+0.432 (+0.56%)
|
305 |
| 19 Sep 2023 |
USD |
77.4894 |
77.84 |
77.175 |
77.84 |
77.84 |
+0.09 (+0.12%)
|
421 |
| 18 Sep 2023 |
USD |
77.091 |
78.0988 |
76.85 |
77.75 |
77.75 |
+0.1 (+0.13%)
|
4,081 |
| 15 Sep 2023 |
USD |
79.68 |
79.72 |
77.58 |
77.65 |
77.65 |
-2.703 (-3.36%)
|
10,339 |
| 14 Sep 2023 |
USD |
79.5525 |
80.5925 |
78.8 |
80.3525 |
80.3525 |
+1.073 (+1.35%)
|
1,124 |
