Microchip Technology Inc (MCHP) Historical Stock Data
84.53 ↑3.37 (4.15%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, MCHP is up 0.53% a day on average. There have been 18 days where Microchip Technology Inc closed green and 12 days where MCHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 82.02 | 84.53 | ↑$2.51 (3.06%) | 82.02 | 84.95 | 8.87M |
| 2023-02-01 | 77.90 | 81.16 | ↑$3.26 (4.18%) | 77.88 | 82.08 | 7.16M |
| 2023-01-31 | 75.68 | 77.62 | ↑$1.94 (2.56%) | 75.64 | 77.74 | 9.73M |
| 2023-01-30 | 76.81 | 75.68 | ↓$1.13 (-1.47%) | 75.50 | 77.41 | 4.24M |
| 2023-01-27 | 77.31 | 77.68 | ↑$0.37 (0.48%) | 77.16 | 78.60 | 4.01M |
| 2023-01-26 | 77.31 | 78.26 | ↑$0.95 (1.23%) | 76.24 | 78.36 | 4.79M |
| 2023-01-25 | 74.57 | 76.13 | ↑$1.56 (2.09%) | 73.80 | 76.22 | 3.70M |
| 2023-01-24 | 75.43 | 75.72 | ↑$0.29 (0.38%) | 75.26 | 76.63 | 3.22M |
| 2023-01-23 | 73.85 | 76.31 | ↑$2.46 (3.33%) | 73.85 | 76.66 | 4.61M |
| 2023-01-20 | 72.53 | 73.60 | ↑$1.07 (1.48%) | 71.48 | 73.75 | 3.93M |
| 2023-01-19 | 73.52 | 71.75 | ↓$1.77 (-2.41%) | 71.41 | 73.67 | 4.88M |
| 2023-01-18 | 75.38 | 73.90 | ↓$1.48 (-1.96%) | 73.83 | 76.07 | 4.41M |
| 2023-01-17 | 74.87 | 74.49 | ↓$0.38 (-0.51%) | 73.59 | 75.77 | 3.03M |
| 2023-01-13 | 74.77 | 74.92 | ↑$0.15 (0.20%) | 73.93 | 75.07 | 4M |
| 2023-01-12 | 75.67 | 75.24 | ↓$0.43 (-0.57%) | 73.98 | 75.91 | 3.20M |
| 2023-01-11 | 75.74 | 75.40 | ↓$0.34 (-0.45%) | 74.73 | 75.99 | 3.65M |
| 2023-01-10 | 73.99 | 75.45 | ↑$1.46 (1.97%) | 73.37 | 75.53 | 2.74M |
| 2023-01-09 | 74.00 | 73.80 | ↓$0.20 (-0.27%) | 73.56 | 75.38 | 3.40M |
| 2023-01-06 | 70.68 | 72.77 | ↑$2.09 (2.96%) | 69.74 | 73.26 | 4.86M |
| 2023-01-05 | 69.86 | 69.10 | ↓$0.76 (-1.09%) | 68.98 | 70.77 | 3.84M |
| 2023-01-04 | 70.61 | 70.79 | ↑$0.18 (0.25%) | 69.58 | 71.59 | 4.56M |
| 2023-01-03 | 71.29 | 69.10 | ↓$2.19 (-3.07%) | 68.41 | 71.55 | 3.27M |
| 2022-12-30 | 69.33 | 70.25 | ↑$0.92 (1.33%) | 68.84 | 70.33 | 2.44M |
| 2022-12-29 | 68.79 | 70.45 | ↑$1.66 (2.41%) | 68.72 | 70.77 | 3.73M |
| 2022-12-28 | 68.55 | 67.87 | ↓$0.68 (-0.99%) | 67.70 | 69.59 | 2.60M |
| 2022-12-27 | 69.44 | 69.03 | ↓$0.41 (-0.59%) | 68.32 | 69.67 | 3.64M |
| 2022-12-23 | 69.39 | 69.93 | ↑$0.54 (0.78%) | 68.70 | 69.99 | 2.47M |
| 2022-12-22 | 71.37 | 69.91 | ↓$1.46 (-2.05%) | 68.45 | 71.37 | 6.92M |
| 2022-12-21 | 71.76 | 72.96 | ↑$1.20 (1.67%) | 71.62 | 73.04 | 3.21M |
| 2022-12-20 | 70.63 | 71.22 | ↑$0.59 (0.84%) | 70.30 | 72.13 | 2.56M |
Create an account or log in to view more rows.
$MCHP Sleep well my bulls
sleep well
$MCHP I like the stock!
$MCHP whats the news????
$MCHP buy the dip…smfh
$MCHP ugh oh
we heatin back up
$MCHP come to papa
$MCHP I mean ... head and shoulders .....
$MCHP we need to get moving
$MCHP we need more volume
$MCHP BUY BUY BUY BUY