Microchip Technology Inc.
Sector:
Information Technology,
Industry:
Semiconductors
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
USD |
79.536 |
79.536 |
76.9776 |
76.9776 |
76.9776 |
+0.098 (+0.13%)
|
12,582 |
| 3 Oct 2024 |
USD |
77.39 |
77.9099 |
76.6 |
76.88 |
76.88 |
-1.94 (-2.46%)
|
9,572 |
| 2 Oct 2024 |
USD |
77.61 |
78.94 |
76.9602 |
78.82 |
78.82 |
+0.985 (+1.27%)
|
3,529 |
| 1 Oct 2024 |
USD |
80.08 |
80.36 |
76.9164 |
77.835 |
77.835 |
-1.961 (-2.46%)
|
4,126 |
| 30 Sep 2024 |
USD |
79.22 |
80.32 |
79.12 |
79.796 |
79.796 |
-1.494 (-1.84%)
|
2,781 |
| 27 Sep 2024 |
USD |
80.86 |
81.6 |
80.77 |
81.29 |
81.29 |
+1.764 (+2.22%)
|
4,198 |
| 26 Sep 2024 |
USD |
78.92 |
79.5263 |
77.3054 |
79.5263 |
79.5263 |
+3.376 (+4.43%)
|
4,954 |
| 25 Sep 2024 |
USD |
76.77 |
77.06 |
75.98 |
76.15 |
76.15 |
-1.32 (-1.70%)
|
1,360 |
| 24 Sep 2024 |
USD |
78.17 |
78.9148 |
77.3653 |
77.47 |
77.47 |
+0.68 (+0.89%)
|
3,270 |
| 23 Sep 2024 |
USD |
76.67 |
77.212 |
76.3713 |
76.7895 |
76.7895 |
+0.725 (+0.95%)
|
278,793 |
| 20 Sep 2024 |
USD |
77.25 |
78.83 |
75.9964 |
76.0646 |
76.0646 |
-3.995 (-4.99%)
|
165,739 |
| 19 Sep 2024 |
USD |
77.61 |
80.564 |
77.54 |
80.0595 |
80.0595 |
+2.799 (+3.62%)
|
2,302 |
| 18 Sep 2024 |
USD |
77.73 |
77.92 |
76.67 |
77.2605 |
77.2605 |
+0.29 (+0.38%)
|
1,889 |
| 17 Sep 2024 |
USD |
78.29 |
78.6621 |
76.815 |
76.9705 |
76.9705 |
+0.384 (+0.50%)
|
1,512 |
| 16 Sep 2024 |
USD |
76.83 |
77.2948 |
75.94 |
76.5864 |
76.5864 |
-1.154 (-1.48%)
|
1,714 |
| 13 Sep 2024 |
USD |
77.08 |
77.99 |
77.08 |
77.74 |
77.74 |
+1.3 (+1.70%)
|
1,258 |
| 12 Sep 2024 |
USD |
77.33 |
77.33 |
75.46 |
76.44 |
76.44 |
+0.16 (+0.21%)
|
3,114 |
| 11 Sep 2024 |
USD |
75.19 |
76.33 |
73.8643 |
76.28 |
76.28 |
+2.24 (+3.03%)
|
2,906 |
| 10 Sep 2024 |
USD |
75.12 |
75.2228 |
73.32 |
74.04 |
74.04 |
-0.86 (-1.15%)
|
482 |
| 9 Sep 2024 |
USD |
75.036 |
75.5 |
74.2972 |
74.9 |
74.9 |
+0.66 (+0.89%)
|
1,376 |
| 6 Sep 2024 |
USD |
76.37 |
76.4172 |
73.8 |
74.24 |
74.24 |
-2.835 (-3.68%)
|
4,030 |
| 5 Sep 2024 |
USD |
75.81 |
77.383 |
75.81 |
77.075 |
77.075 |
+0.065 (+0.08%)
|
3,051 |
| 4 Sep 2024 |
USD |
75.43 |
77.61 |
75.34 |
77.01 |
77.01 |
-0.01 (-0.01%)
|
3,065 |
| 3 Sep 2024 |
USD |
80.45 |
80.45 |
76.82 |
77.02 |
77.02 |
-4.398 (-5.40%)
|
3,413 |
| 2 Sep 2024 |
USD |
81.418 |
81.418 |
81.418 |
81.418 |
81.418 |
0.0 (0.0%)
|
0 |
| 30 Aug 2024 |
USD |
80.98 |
82.53 |
80.98 |
81.418 |
81.418 |
-1.092 (-1.32%)
|
44,800 |
| 29 Aug 2024 |
USD |
80.2993 |
82.631 |
80.16 |
82.51 |
82.51 |
+2.91 (+3.66%)
|
3,993 |
| 28 Aug 2024 |
USD |
80.76 |
81.1 |
79.33 |
79.5995 |
79.5995 |
-1.381 (-1.70%)
|
2,672 |
| 27 Aug 2024 |
USD |
79.79 |
80.98 |
79.2211 |
80.98 |
80.98 |
-1.07 (-1.30%)
|
2,429 |
| 23 Aug 2024 |
USD |
79.78 |
82.44 |
79.78 |
82.05 |
82.05 |
+1.97 (+2.46%)
|
132,479 |
