NasdaqGS - Delayed Quote USD

Microchip Technology Incorporated (MCHP)

81.68 -2.53 (-3.00%)
At close: April 19 at 4:00 PM EDT
81.24 -0.44 (-0.54%)
After hours: April 19 at 7:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 83.89 84.21 80.90 81.68 81.68 6,910,400
Apr 18, 2024 84.66 85.92 83.78 84.21 84.21 5,261,200
Apr 17, 2024 86.39 87.03 84.70 85.07 85.07 4,820,400
Apr 16, 2024 86.14 86.88 85.46 85.93 85.93 3,449,000
Apr 15, 2024 87.71 87.84 85.05 85.70 85.70 4,389,300
Apr 12, 2024 88.11 88.61 85.56 85.64 85.64 5,434,500
Apr 11, 2024 88.79 89.49 87.55 89.28 89.28 4,074,600
Apr 10, 2024 89.48 89.62 87.95 88.09 88.09 4,508,200
Apr 9, 2024 90.26 91.82 90.05 91.67 91.67 4,985,000
Apr 8, 2024 87.86 89.37 87.57 89.15 89.15 5,074,800
Apr 5, 2024 86.18 88.10 85.90 87.57 87.57 3,585,300
Apr 4, 2024 89.76 90.22 86.06 86.26 86.26 5,491,400
Apr 3, 2024 87.47 89.04 86.99 88.14 88.14 3,186,900
Apr 2, 2024 88.25 88.69 86.81 87.98 87.98 4,253,200
Apr 1, 2024 89.74 90.55 89.05 89.74 89.74 3,015,900
Mar 28, 2024 89.60 89.87 88.96 89.71 89.71 3,688,600
Mar 27, 2024 87.30 89.27 86.89 89.19 89.19 4,036,100
Mar 26, 2024 88.36 88.52 86.10 86.24 86.24 4,396,400
Mar 25, 2024 86.67 88.26 86.38 87.65 87.65 4,331,700
Mar 22, 2024 88.52 89.31 87.76 88.04 88.04 3,646,600
Mar 21, 2024 90.45 91.32 88.55 88.87 88.87 5,317,200
Mar 20, 2024 86.85 88.58 85.80 88.34 88.34 4,836,000
Mar 19, 2024 87.76 87.78 86.22 87.28 87.28 3,859,200
Mar 18, 2024 90.24 90.41 87.97 88.08 88.08 4,266,600
Mar 15, 2024 87.53 89.31 87.53 88.64 88.64 14,460,000
Mar 14, 2024 90.49 91.25 88.12 88.98 88.98 5,431,000
Mar 13, 2024 91.41 92.48 89.89 90.54 90.54 5,223,100
Mar 12, 2024 91.77 92.23 89.95 91.97 91.97 5,954,800
Mar 11, 2024 88.62 90.88 88.19 90.57 90.57 6,657,200
Mar 8, 2024 93.11 93.66 88.79 88.84 88.84 8,086,700
Mar 7, 2024 89.00 94.19 89.00 93.34 93.34 8,868,400
Mar 6, 2024 87.50 88.60 86.81 87.81 87.81 8,080,700
Mar 5, 2024 85.83 87.22 84.91 85.64 85.64 4,916,200
Mar 4, 2024 87.44 87.96 86.79 86.92 86.92 4,730,000
Mar 1, 2024 84.70 87.85 84.57 87.00 87.00 5,958,700
Feb 29, 2024 83.36 84.25 83.00 84.14 84.14 6,229,100
Feb 28, 2024 81.25 82.71 81.00 82.18 82.18 4,955,300
Feb 27, 2024 83.05 84.23 82.93 82.94 82.94 4,485,800
Feb 26, 2024 83.81 83.82 82.70 82.90 82.90 3,011,300
Feb 23, 2024 83.81 83.90 82.36 82.84 82.84 3,925,500
Feb 22, 2024 0.45 Dividend
Feb 22, 2024 84.07 84.65 82.24 83.90 83.90 7,121,800
Feb 21, 2024 82.00 83.50 81.48 83.48 83.03 5,337,200
Feb 20, 2024 80.40 82.51 80.38 82.40 81.96 5,653,900
Feb 16, 2024 82.41 83.10 81.08 81.61 81.17 4,055,600
Feb 15, 2024 81.08 82.91 80.81 82.51 82.07 8,322,600
Feb 14, 2024 81.14 81.63 79.94 80.58 80.15 8,419,500
Feb 13, 2024 81.71 82.06 79.95 80.67 80.24 7,910,500
Feb 12, 2024 85.50 86.04 83.89 83.95 83.50 5,507,100
Feb 9, 2024 85.06 86.01 84.67 85.44 84.98 4,905,700
Feb 8, 2024 83.40 85.29 82.96 84.35 83.90 6,136,900
Feb 7, 2024 84.10 84.11 82.42 83.31 82.86 5,765,800
Feb 6, 2024 85.59 85.66 83.01 83.25 82.80 6,298,400
Feb 5, 2024 85.07 86.43 83.39 85.46 85.00 7,174,600
Feb 2, 2024 82.84 85.29 82.40 84.29 83.84 9,615,300
Feb 1, 2024 85.45 86.15 84.06 85.65 85.19 5,489,600
Jan 31, 2024 84.70 86.89 84.45 85.18 84.72 6,713,800
Jan 30, 2024 86.40 87.06 85.52 85.96 85.50 4,283,500
Jan 29, 2024 86.92 87.25 85.46 87.23 86.76 6,610,400
Jan 26, 2024 88.56 89.13 86.67 86.92 86.45 4,710,900
Jan 25, 2024 92.09 92.20 89.40 89.65 89.17 6,521,500
Jan 24, 2024 92.71 92.71 90.13 90.56 90.07 6,640,400
Jan 23, 2024 91.25 92.17 90.34 91.99 91.49 5,147,300
Jan 22, 2024 90.00 91.20 89.60 90.74 90.25 4,977,900
Jan 19, 2024 87.48 89.94 86.64 89.44 88.96 6,381,300
Jan 18, 2024 85.86 86.56 85.14 86.16 85.70 6,735,600
Jan 17, 2024 84.00 84.00 81.72 83.34 82.89 6,446,500
Jan 16, 2024 85.31 85.99 84.36 85.16 84.70 4,335,000
Jan 12, 2024 86.09 86.35 84.80 85.41 84.95 3,025,700
Jan 11, 2024 85.08 85.92 83.92 85.70 85.24 4,206,000
Jan 10, 2024 85.35 85.90 84.17 85.44 84.98 5,124,000
Jan 9, 2024 84.31 86.60 84.06 85.34 84.88 6,725,700
Jan 8, 2024 84.38 85.81 84.38 85.64 85.18 4,621,200
Jan 5, 2024 83.44 84.79 83.29 83.99 83.54 3,968,600
Jan 4, 2024 82.07 84.23 81.81 83.40 82.95 7,079,300
Jan 3, 2024 85.35 85.54 83.93 84.57 84.11 5,271,000
Jan 2, 2024 89.14 89.52 85.83 86.56 86.09 6,584,900
Dec 29, 2023 90.75 91.33 89.72 90.18 89.69 2,488,500
Dec 28, 2023 91.48 91.77 90.77 90.84 90.35 2,375,300
Dec 27, 2023 91.58 91.79 90.63 91.12 90.63 3,411,300
Dec 26, 2023 90.53 91.78 90.52 91.31 90.82 2,417,800
Dec 22, 2023 90.58 91.41 89.66 90.19 89.70 2,388,000
Dec 21, 2023 89.95 90.36 88.89 89.88 89.40 5,001,900
Dec 20, 2023 90.53 91.16 88.47 88.55 88.07 5,762,500
Dec 19, 2023 91.64 92.06 91.09 91.39 90.90 3,941,500
Dec 18, 2023 92.60 92.63 90.80 91.31 90.82 4,291,800
Dec 15, 2023 93.42 94.14 92.06 92.20 91.70 10,914,900
Dec 14, 2023 90.90 93.18 90.66 92.96 92.46 7,914,500
Dec 13, 2023 89.36 90.86 87.97 89.86 89.38 4,861,000
Dec 12, 2023 88.45 89.68 88.01 89.23 88.75 3,941,600
Dec 11, 2023 87.18 89.47 86.92 88.91 88.43 5,766,000
Dec 8, 2023 85.46 86.75 85.40 86.08 85.62 3,837,200
Dec 7, 2023 84.30 86.33 83.77 85.81 85.35 5,818,600
Dec 6, 2023 84.76 85.18 83.33 83.62 83.17 4,104,800
Dec 5, 2023 83.89 83.95 82.89 83.55 83.10 3,218,800
Dec 4, 2023 84.12 84.55 82.99 84.49 84.03 4,680,700
Dec 1, 2023 83.11 84.80 82.84 84.66 84.20 3,883,200
Nov 30, 2023 83.48 83.84 82.47 83.44 82.99 7,440,400
Nov 29, 2023 83.30 84.69 82.81 82.98 82.53 3,629,600
Nov 28, 2023 81.67 82.30 81.14 81.82 81.38 3,290,000
Nov 27, 2023 82.39 82.62 81.51 81.76 81.32 3,493,700
Nov 24, 2023 82.47 83.31 82.16 83.26 82.81 1,608,600
Nov 22, 2023 83.44 84.18 82.35 82.46 82.02 3,110,300
Nov 21, 2023 0.44 Dividend
Nov 21, 2023 83.86 84.00 82.08 82.51 82.07 3,899,600
Nov 20, 2023 83.23 85.13 83.21 84.71 83.82 4,030,300
Nov 17, 2023 82.47 83.69 82.03 83.53 82.65 4,887,900
Nov 16, 2023 82.35 82.66 81.17 82.16 81.29 5,371,800
Nov 15, 2023 82.01 84.16 81.58 82.50 81.63 6,602,200
Nov 14, 2023 79.35 81.85 79.23 81.28 80.42 6,996,500
Nov 13, 2023 76.65 76.91 75.69 76.62 75.81 3,581,900
Nov 10, 2023 74.17 77.77 73.92 77.56 76.74 6,186,500
Nov 9, 2023 75.77 76.15 73.58 73.70 72.92 5,678,100
Nov 8, 2023 76.04 76.17 75.09 75.36 74.57 4,393,500
Nov 7, 2023 75.28 76.08 74.62 75.31 74.52 5,131,800
Nov 6, 2023 76.32 76.42 74.08 75.12 74.33 4,998,400
Nov 3, 2023 75.11 77.00 74.20 76.43 75.62 9,982,100
Nov 2, 2023 72.35 73.99 71.92 73.60 72.82 9,691,800
Nov 1, 2023 70.51 71.14 68.75 71.04 70.29 8,116,400
Oct 31, 2023 70.50 71.46 70.21 71.29 70.54 6,721,800
Oct 30, 2023 70.88 71.34 69.21 70.66 69.91 6,769,600
Oct 27, 2023 73.71 73.71 71.94 72.26 71.50 4,197,600
Oct 26, 2023 72.52 74.09 72.07 72.76 71.99 4,571,700
Oct 25, 2023 74.14 74.22 70.91 71.38 70.63 8,532,300
Oct 24, 2023 75.09 76.41 74.59 76.03 75.23 4,801,600
Oct 23, 2023 74.92 75.74 73.80 74.39 73.61 3,587,800
Oct 20, 2023 76.83 77.10 75.18 75.36 74.57 3,642,700
Oct 19, 2023 78.12 78.68 76.48 76.79 75.98 4,081,500
Oct 18, 2023 77.41 78.66 76.60 77.99 77.17 4,673,700
Oct 17, 2023 77.40 79.95 77.06 78.91 78.08 3,667,800
Oct 16, 2023 77.79 79.24 77.61 78.95 78.12 4,787,200
Oct 13, 2023 80.86 81.16 77.23 77.46 76.64 4,758,400
Oct 12, 2023 81.36 81.67 79.79 80.51 79.66 4,190,000
Oct 11, 2023 81.02 81.62 79.95 81.23 80.37 3,122,100
Oct 10, 2023 79.89 81.61 79.54 80.78 79.93 4,324,400
Oct 9, 2023 78.67 79.55 78.14 79.43 78.59 2,884,100
Oct 6, 2023 76.91 80.02 76.29 79.54 78.70 5,348,300
Oct 5, 2023 77.75 78.19 76.29 77.35 76.53 3,338,400
Oct 4, 2023 76.79 78.07 76.47 77.77 76.95 3,519,300
Oct 3, 2023 77.26 78.59 76.16 76.75 75.94 3,740,000
Oct 2, 2023 78.28 79.03 77.13 78.37 77.54 3,442,600
Sep 29, 2023 79.45 79.58 77.66 78.05 77.23 3,311,200
Sep 28, 2023 76.63 79.31 76.33 78.61 77.78 4,321,600
Sep 27, 2023 76.74 76.94 75.24 76.50 75.69 3,596,800
Sep 26, 2023 77.07 77.07 75.63 76.05 75.25 3,996,400
Sep 25, 2023 76.51 77.55 76.21 77.43 76.61 2,182,500
Sep 22, 2023 76.61 77.81 76.41 77.08 76.27 3,713,300
Sep 21, 2023 75.80 77.37 75.67 76.09 75.29 4,733,000
Sep 20, 2023 78.39 78.69 76.66 76.72 75.91 2,666,800
Sep 19, 2023 77.58 78.15 76.82 77.78 76.96 2,232,600
Sep 18, 2023 77.32 78.16 76.80 77.95 77.13 3,746,800
Sep 15, 2023 79.72 79.72 77.17 77.63 76.81 8,586,600
Sep 14, 2023 79.78 80.63 78.42 80.03 79.19 3,680,500
Sep 13, 2023 78.64 79.78 78.38 78.67 77.84 3,315,600
Sep 12, 2023 78.80 79.95 78.19 78.37 77.54 3,998,300
Sep 11, 2023 80.00 80.13 78.04 79.46 78.62 3,695,400
Sep 8, 2023 79.10 79.71 78.44 78.78 77.95 4,875,400
Sep 7, 2023 79.12 79.45 78.09 79.10 78.27 6,248,100
Sep 6, 2023 81.72 82.59 80.19 81.06 80.21 3,996,400
Sep 5, 2023 81.69 82.34 80.93 81.56 80.70 3,258,300
Sep 1, 2023 82.84 82.88 81.62 82.29 81.42 2,112,900
Aug 31, 2023 82.31 82.76 81.55 81.84 80.98 4,640,800
Aug 30, 2023 81.59 82.36 80.34 81.99 81.13 4,880,400
Aug 29, 2023 79.82 82.24 79.62 81.97 81.11 4,071,900
Aug 28, 2023 80.05 80.75 79.64 80.29 79.44 3,849,800
Aug 25, 2023 78.08 79.67 77.22 79.37 78.53 4,553,300
Aug 24, 2023 81.16 81.44 77.60 77.76 76.94 6,584,700
Aug 23, 2023 78.63 81.50 78.51 80.59 79.74 5,586,100
Aug 22, 2023 81.57 81.85 79.71 80.23 79.38 2,883,900
Aug 21, 2023 0.41 Dividend
Aug 21, 2023 79.70 80.81 79.06 80.52 79.67 4,479,600
Aug 18, 2023 78.39 79.78 77.59 79.41 78.17 4,270,900
Aug 17, 2023 79.85 79.97 78.84 79.10 77.86 3,993,100
Aug 16, 2023 80.48 80.96 79.62 79.77 78.52 3,955,600
Aug 15, 2023 82.35 82.67 80.83 80.89 79.62 3,871,500
Aug 14, 2023 81.55 83.05 81.35 83.04 81.74 4,483,400
Aug 11, 2023 82.37 83.03 81.62 81.77 80.49 3,752,400
Aug 10, 2023 85.06 85.13 82.50 83.31 82.01 4,534,500
Aug 9, 2023 84.72 85.34 83.59 84.06 82.74 6,357,900
Aug 8, 2023 83.20 84.69 82.33 84.53 83.21 4,243,500
Aug 7, 2023 83.69 84.85 83.41 84.81 83.48 5,594,300
Aug 4, 2023 86.02 87.13 82.02 83.46 82.15 11,224,800
Aug 3, 2023 88.70 90.63 87.71 89.52 88.12 5,966,400
Aug 2, 2023 92.50 92.50 89.95 90.27 88.86 5,190,400
Aug 1, 2023 92.62 93.71 91.90 93.35 91.89 3,512,200
Jul 31, 2023 93.49 94.30 93.29 93.94 92.47 4,732,300
Jul 28, 2023 91.81 93.40 90.53 93.10 91.64 5,664,900
Jul 27, 2023 90.81 92.51 89.66 90.43 89.01 8,102,400
Jul 26, 2023 89.31 89.66 87.87 88.33 86.95 4,524,700
Jul 25, 2023 89.57 91.44 89.48 90.84 89.42 4,260,800
Jul 24, 2023 89.58 90.74 88.23 88.87 87.48 3,361,700
Jul 21, 2023 89.45 90.58 89.04 89.72 88.32 9,998,300
Jul 20, 2023 90.19 90.75 87.77 88.24 86.86 6,041,700
Jul 19, 2023 93.37 93.58 91.60 91.73 90.29 2,553,200
Jul 18, 2023 91.61 93.52 91.56 93.34 91.88 3,485,300
Jul 17, 2023 89.29 92.79 89.02 92.18 90.74 4,167,500
Jul 14, 2023 92.15 92.45 89.34 89.72 88.32 3,837,400
Jul 13, 2023 91.39 92.75 90.84 92.36 90.91 5,135,100
Jul 12, 2023 89.68 91.55 89.52 90.71 89.29 4,331,600
Jul 11, 2023 89.48 89.82 87.11 88.39 87.01 4,065,100
Jul 10, 2023 87.02 88.97 87.02 88.89 87.50 6,679,400
Jul 7, 2023 87.09 87.84 86.55 86.62 85.26 4,941,900
Jul 6, 2023 86.67 87.70 85.91 86.89 85.53 6,116,900
Jul 5, 2023 89.57 89.76 88.22 88.43 87.05 5,234,000
Jul 3, 2023 90.71 91.39 88.89 90.69 89.27 2,488,700
Jun 30, 2023 88.27 90.05 87.96 89.59 88.19 5,289,600
Jun 29, 2023 86.38 87.27 85.78 86.98 85.62 3,455,100
Jun 28, 2023 85.80 86.96 85.59 85.88 84.54 4,151,400
Jun 27, 2023 83.12 87.08 82.90 86.78 85.42 4,904,300
Jun 26, 2023 82.39 83.83 82.23 82.84 81.54 3,685,900
Jun 23, 2023 81.65 82.28 80.80 81.97 80.69 4,591,300
Jun 22, 2023 82.58 83.55 81.93 83.12 81.82 3,253,800
Jun 21, 2023 83.63 84.58 82.90 82.96 81.66 3,856,500
Jun 20, 2023 84.73 85.26 83.14 84.39 83.07 4,311,200
Jun 16, 2023 86.44 86.44 84.85 85.49 84.15 9,205,100
Jun 15, 2023 85.76 86.38 85.27 85.37 84.03 5,077,000
Jun 14, 2023 85.60 87.13 85.05 86.64 85.28 5,908,500
Jun 13, 2023 83.74 85.86 83.74 85.71 84.37 8,013,300
Jun 12, 2023 80.80 83.35 80.61 82.92 81.62 5,703,500
Jun 9, 2023 81.98 82.11 79.37 80.07 78.82 3,334,100
Jun 8, 2023 81.17 81.88 80.16 80.75 79.49 5,026,700
Jun 7, 2023 77.99 81.83 77.98 80.99 79.72 8,071,400
Jun 6, 2023 75.15 77.70 75.01 77.50 76.29 4,750,300
Jun 5, 2023 77.50 77.63 74.74 75.27 74.09 4,185,200
Jun 2, 2023 77.14 77.80 75.73 77.20 75.99 3,400,200
Jun 1, 2023 75.85 77.44 74.17 76.66 75.46 5,417,800
May 31, 2023 76.29 77.46 74.93 75.26 74.08 7,860,500
May 30, 2023 80.00 80.13 76.24 76.85 75.65 4,875,800
May 26, 2023 75.00 78.97 74.70 78.32 77.09 8,215,900
May 25, 2023 73.12 74.43 71.35 74.14 72.98 7,471,600
May 24, 2023 74.90 75.50 72.56 73.62 72.47 7,827,800
May 23, 2023 78.32 78.83 77.47 77.62 76.40 4,555,800
May 22, 2023 77.38 79.63 77.35 79.19 77.95 4,828,000
May 19, 2023 0.38 Dividend
May 19, 2023 78.00 78.36 77.47 77.87 76.65 3,671,100
May 18, 2023 77.14 78.49 76.76 78.30 76.70 5,384,900
May 17, 2023 75.07 76.88 74.44 76.60 75.03 4,100,700
May 16, 2023 75.40 76.17 73.99 74.05 72.53 3,354,200
May 15, 2023 73.67 75.42 73.24 75.38 73.84 3,181,500
May 12, 2023 73.99 74.18 72.80 73.81 72.30 2,907,500
May 11, 2023 73.85 73.98 71.84 73.15 71.65 4,613,200
May 10, 2023 73.51 74.59 73.27 74.17 72.65 6,898,700
May 9, 2023 73.45 73.52 71.53 72.71 71.22 5,017,400
May 8, 2023 75.19 75.85 73.72 74.27 72.75 4,222,800
May 5, 2023 71.00 76.56 70.75 75.18 73.64 9,466,900
May 4, 2023 75.71 76.28 74.83 76.03 74.47 6,144,700
May 3, 2023 76.15 77.98 75.85 76.25 74.69 5,536,700
May 2, 2023 76.30 78.01 75.21 76.12 74.56 5,503,600
May 1, 2023 73.40 76.01 73.40 75.38 73.84 5,312,300
Apr 28, 2023 72.09 73.10 71.61 72.99 71.50 4,459,900
Apr 27, 2023 72.69 72.79 70.30 71.80 70.33 7,746,600
Apr 26, 2023 75.04 75.24 73.64 74.11 72.59 4,232,600
Apr 25, 2023 76.93 76.93 74.35 74.37 72.85 5,923,000
Apr 24, 2023 76.75 77.28 76.26 77.27 75.69 2,893,900
Apr 21, 2023 77.10 77.14 76.17 76.80 75.23 3,683,300
Apr 20, 2023 77.74 78.71 76.95 77.50 75.91 6,401,600

Related Tickers

ADI Analog Devices, Inc.
183.36
-2.25%
 
ON ON Semiconductor Corporation
60.71
-3.53%
 
NXPI NXP Semiconductors N.V.
215.12
-1.93%
 
STM STMicroelectronics N.V.
38.60
-2.55%
 
TXN Texas Instruments Incorporated
159.68
-2.44%
 
MPWR Monolithic Power Systems, Inc.
591.52
-4.64%
 
LSCC Lattice Semiconductor Corporation
66.51
-3.17%
 
SWKS Skyworks Solutions, Inc.
96.11
-1.55%
 
GFS GLOBALFOUNDRIES Inc.
46.26
-1.34%
 
QRVO Qorvo, Inc.
104.88
-2.74%