Microchip Technology Incorporated (1MCHP)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -1.28132920304 | 71.02 | 71.09 | 69.22 | 198 | 70.72420168 | DE |
| 4 | -0.33 | -0.468483816014 | 70.44 | 74.16 | 67.27 | 161 | 71.01800775 | DE |
| 12 | -12.01 | -14.6249391135 | 82.12 | 82.12 | 63 | 155 | 71.1058087 | DE |
| 26 | -7.86 | -10.0808003078 | 77.97 | 92.35 | 63 | 148 | 77.83578373 | DE |
| 52 | -6.95 | -9.01894627563 | 77.06 | 92.35 | 63 | 108 | 78.4003852 | DE |
| 156 | -6.95 | -9.01894627563 | 77.06 | 92.35 | 63 | 108 | 78.4003852 | DE |
| 260 | -6.95 | -9.01894627563 | 77.06 | 92.35 | 63 | 108 | 78.4003852 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729266900 | 70.67 | 0.15 | 0.21 | 70.67 | 70.67 | 70.67 | 50 |
| 1729180500 | 70.52 | 0 | 0.00 | 70.52 | 70.52 | 70.52 | 0 |
| 1729094100 | 70.52 | -0.57 | -0.80 | 69.22 | 70.53 | 69.22 | 345 |
| 1729007700 | 71.09 | 1.55 | 2.23 | 71.02 | 71.09 | 71.02 | 200 |
| 1728921300 | 69.54 | 0 | 0.00 | 69.54 | 69.54 | 69.54 | 0 |
| 1728662100 | 69.54 | 0 | 0.00 | 69.54 | 69.54 | 69.54 | 0 |
| 1728575700 | 69.54 | 0 | 0.00 | 69.54 | 69.54 | 69.54 | 0 |
| 1728489300 | 69.54 | 0 | 0.00 | 69.54 | 69.54 | 69.54 | 0 |
| 1728402900 | 69.54 | -2.69 | -3.72 | 69.54 | 69.54 | 69.54 | 30 |
| 1728316500 | 72.23 | 0 | 0.00 | 72.23 | 72.23 | 72.23 | 0 |
| 1728057300 | 72.23 | 1.31 | 1.85 | 72.23 | 72.23 | 72.1 | 247 |
| 1727970900 | 70.92 | 0 | 0.00 | 70.92 | 70.92 | 70.92 | 0 |
| 1727884500 | 70.92 | 0 | 0.00 | 70.92 | 70.92 | 70.92 | 0 |
| 1727798100 | 70.92 | 0 | 0.00 | 70.92 | 70.92 | 70.92 | 0 |
| 1727711700 | 70.92 | 1.26 | 1.81 | 74.16 | 74.16 | 70.15 | 385 |
| 1727452500 | 69.66 | 0 | 0.00 | 69.66 | 69.66 | 69.66 | 0 |
| 1727366100 | 69.66 | -0.78 | -1.11 | 67.27 | 69.66 | 67.27 | 30 |
| 1727279700 | 70.44 | 0 | 0.00 | 70.44 | 70.44 | 70.44 | 0 |
| 1727193300 | 70.44 | -0.77 | -1.08 | 70.44 | 70.44 | 70.44 | 3 |
| 1727106900 | 71.21 | 0 | 0.00 | 71.21 | 71.21 | 71.21 | 0 |
| 1726847700 | 71.21 | 0 | 0.00 | 71.21 | 71.21 | 71.21 | 0 |
| 1726761300 | 71.21 | 0.98 | 1.40 | 71.22 | 71.22 | 71.21 | 240 |
| 1726674900 | 70.23 | 0 | 0.00 | 70.23 | 70.23 | 70.23 | 0 |
| 1726588500 | 70.23 | 1.32 | 1.92 | 69.85 | 70.23 | 69.85 | 369 |
| 1726502100 | 68.91 | 0 | 0.00 | 68.91 | 68.91 | 68.91 | 0 |
| 1726242900 | 68.91 | 2.43 | 3.66 | 68.91 | 68.91 | 68.91 | 146 |
| 1726156500 | 66.48 | 0 | 0.00 | 66.48 | 66.48 | 66.48 | 0 |
| 1726070100 | 66.48 | 0 | 0.00 | 66.48 | 66.48 | 66.48 | 0 |
| 1725983700 | 66.48 | -0.75 | -1.12 | 66.48 | 66.48 | 66.48 | 30 |
| 1725897300 | 67.23 | -5.29 | -7.29 | 67.23 | 67.23 | 67.23 | 255 |
| 1725638100 | 72.52 | 0 | 0.00 | 72.52 | 72.52 | 72.52 | 0 |
| 1725551700 | 72.52 | 0 | 0.00 | 72.52 | 72.52 | 72.52 | 0 |
| 1725465300 | 72.52 | 0 | 0.00 | 72.52 | 72.52 | 72.52 | 0 |
| 1725378900 | 72.52 | 0.99 | 1.38 | 72.52 | 72.52 | 72.52 | 122 |
| 1725292500 | 71.53 | 0 | 0.00 | 71.53 | 71.53 | 71.53 | 0 |
| 1725033300 | 71.53 | 0 | 0.00 | 71.53 | 71.53 | 71.53 | 0 |
| 1724946900 | 71.53 | -1.11 | -1.53 | 71.53 | 71.53 | 71.53 | 122 |
| 1724860500 | 72.64 | 0 | 0.00 | 72.64 | 72.64 | 72.64 | 0 |
| 1724774100 | 72.64 | 0 | 0.00 | 72.64 | 72.64 | 72.64 | 0 |
| 1724687700 | 72.64 | -0.71 | -0.97 | 72.64 | 72.64 | 72.64 | 40 |
| 1724428500 | 73.35 | 0 | 0.00 | 73.35 | 73.35 | 73.35 | 0 |
| 1724342100 | 73.35 | 0 | 0.00 | 73.35 | 73.35 | 73.35 | 0 |
| 1724255700 | 73.35 | 0 | 0.00 | 73.35 | 73.35 | 73.35 | 0 |
| 1724169300 | 73.35 | 0 | 0.00 | 73.35 | 73.35 | 73.35 | 150 |
| 1724082900 | 73.35 | -2.06 | -2.73 | 75.06 | 75.22 | 73.35 | 222 |
| 1723823700 | 75.41 | 5.21 | 7.42 | 75.41 | 75.41 | 75.41 | 20 |
| 1723650900 | 70.2 | 0 | 0.00 | 70.2 | 70.2 | 70.2 | 0 |
| 1723564500 | 70.2 | -0.33 | -0.47 | 66.3 | 70.2 | 63 | 360 |
| 1723478100 | 70.53 | 1.56 | 2.26 | 69.97 | 70.53 | 69.97 | 393 |
| 1723218900 | 68.97 | 0 | 0.00 | 68.97 | 68.97 | 68.97 | 0 |
| 1723132500 | 68.97 | 0 | 0.00 | 68.97 | 68.97 | 68.97 | 0 |
| 1723046100 | 68.97 | 0 | 0.00 | 68.97 | 68.97 | 68.97 | 0 |
| 1722959700 | 68.97 | 1.27 | 1.88 | 68.97 | 68.97 | 68.97 | 74 |
| 1722873300 | 67.7 | -6.03 | -8.18 | 67.7 | 67.7 | 67.7 | 37 |
| 1722614100 | 73.73 | -7.97 | -9.76 | 73.73 | 73.73 | 73.73 | 20 |
| 1722527700 | 81.7 | -0.42 | -0.51 | 81.7 | 81.7 | 81.7 | 120 |
| 1722441300 | 82.12 | 0 | 0.00 | 82.12 | 82.12 | 82.12 | 0 |
| 1722354900 | 82.12 | 0 | 0.00 | 82.12 | 82.12 | 82.12 | 0 |
| 1722268500 | 82.12 | 4.67 | 6.03 | 82.12 | 82.12 | 82.12 | 15 |
| 1722009300 | 77.45 | 0 | 0.00 | 77.45 | 77.45 | 77.45 | 0 |
| 1721922900 | 77.45 | -7.88 | -9.23 | 77.45 | 77.45 | 77.45 | 85 |
| 1721804400 | 85.33 | 0 | 0.00 | 85.33 | 85.33 | 85.33 | 0 |
| 1721718000 | 85.33 | 0 | 0.00 | 85.33 | 85.33 | 85.33 | 0 |
| 1721631600 | 85.33 | 0 | 0.00 | 85.33 | 85.33 | 85.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
