Microchip Technology Inc (MCHP) Historical Stock Data
90.12 ↓0.56 (-0.62%)
As of April 25, 2024, 12:05pm EST.
Historical Data
In the past 30 trading days, MCHP is down -0.32% a day on average. There have been 13 days where Microchip Technology Inc closed green and 17 days where MCHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 90.79 | 90.68 | ↓$0.11 (-0.12%) | 89.40 | 91.69 | 7.14M |
| 2024-04-23 | 83.87 | 86.19 | ↑$2.32 (2.77%) | 83.74 | 86.96 | 5.32M |
| 2024-04-22 | 82.32 | 83.53 | ↑$1.21 (1.47%) | 81.68 | 84.40 | 4.37M |
| 2024-04-19 | 83.89 | 81.68 | ↓$2.21 (-2.63%) | 80.90 | 84.21 | 6.91M |
| 2024-04-18 | 84.66 | 84.21 | ↓$0.45 (-0.53%) | 83.78 | 85.92 | 5.26M |
| 2024-04-17 | 86.39 | 85.07 | ↓$1.32 (-1.53%) | 84.70 | 87.03 | 4.82M |
| 2024-04-16 | 86.14 | 85.93 | ↓$0.21 (-0.24%) | 85.46 | 86.88 | 3.45M |
| 2024-04-15 | 87.71 | 85.70 | ↓$2.01 (-2.29%) | 85.05 | 87.84 | 4.39M |
| 2024-04-12 | 88.11 | 85.64 | ↓$2.47 (-2.80%) | 85.56 | 88.61 | 5.43M |
| 2024-04-11 | 88.79 | 89.28 | ↑$0.49 (0.55%) | 87.55 | 89.49 | 4.07M |
| 2024-04-10 | 89.48 | 88.09 | ↓$1.39 (-1.55%) | 87.95 | 89.62 | 4.51M |
| 2024-04-09 | 90.26 | 91.67 | ↑$1.41 (1.56%) | 90.05 | 91.82 | 4.98M |
| 2024-04-08 | 87.86 | 89.15 | ↑$1.29 (1.47%) | 87.57 | 89.37 | 5.07M |
| 2024-04-05 | 86.18 | 87.57 | ↑$1.39 (1.61%) | 85.90 | 88.10 | 3.59M |
| 2024-04-04 | 89.76 | 86.26 | ↓$3.50 (-3.90%) | 86.06 | 90.22 | 5.49M |
| 2024-04-03 | 87.47 | 88.14 | ↑$0.67 (0.77%) | 86.99 | 89.04 | 3.19M |
| 2024-04-02 | 88.25 | 87.98 | ↓$0.27 (-0.31%) | 86.81 | 88.69 | 4.25M |
| 2024-04-01 | 89.74 | 89.74 | ↑$0.00 (0.00%) | 89.05 | 90.55 | 3.02M |
| 2024-03-28 | 89.60 | 89.71 | ↑$0.11 (0.12%) | 88.96 | 89.87 | 3.69M |
| 2024-03-27 | 87.30 | 89.19 | ↑$1.89 (2.16%) | 86.89 | 89.27 | 4.04M |
| 2024-03-26 | 88.36 | 86.24 | ↓$2.12 (-2.40%) | 86.10 | 88.52 | 4.40M |
| 2024-03-25 | 86.67 | 87.65 | ↑$0.98 (1.13%) | 86.38 | 88.26 | 4.33M |
| 2024-03-22 | 88.52 | 88.04 | ↓$0.48 (-0.54%) | 87.76 | 89.31 | 3.65M |
| 2024-03-21 | 90.45 | 88.87 | ↓$1.58 (-1.75%) | 88.55 | 91.32 | 5.32M |
| 2024-03-20 | 86.85 | 88.34 | ↑$1.49 (1.72%) | 85.80 | 88.58 | 4.84M |
| 2024-03-19 | 87.76 | 87.28 | ↓$0.48 (-0.55%) | 86.22 | 87.78 | 3.86M |
| 2024-03-18 | 90.24 | 88.08 | ↓$2.16 (-2.39%) | 87.97 | 90.41 | 4.27M |
| 2024-03-15 | 87.53 | 88.64 | ↑$1.11 (1.27%) | 87.53 | 89.31 | 14.46M |
| 2024-03-14 | 90.49 | 88.98 | ↓$1.51 (-1.67%) | 88.12 | 91.25 | 5.43M |
| 2024-03-13 | 91.41 | 90.54 | ↓$0.87 (-0.95%) | 89.89 | 92.48 | 5.22M |
Create an account or log in to view more rows.
$MCHP you wanna be a successful trader close your trades green
$MCHP How can this stock move so little? Damn
$MCHP nothing drops
$MCHP hold
$MCHP wtf?
$MCHP I'm friggin bored. Just give us our money already
$MCHP HOLDING LONG AND STRONG!!!
$MCHP cup and handle forming
$MCHP HODL!!!
$MCHP MAY RIP TOMORROW