Microchip Technology Inc (MCHP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.180319422978 | 77.64 | 80.65 | 75.805 | 9019087 | 77.42125778 | CS |
| 4 | -3.51 | -4.33279841995 | 81.01 | 82.65 | 73.15 | 6340801 | 77.18919394 | CS |
| 12 | -14.78 | -16.0164716081 | 92.28 | 96.98 | 71.765 | 6598752 | 81.67865207 | CS |
| 26 | -9.17 | -10.5803622938 | 86.67 | 100.565 | 71.765 | 6050867 | 86.67492954 | CS |
| 52 | 0.99 | 1.29394850346 | 76.51 | 100.565 | 68.75 | 5639556 | 85.21583968 | CS |
| 156 | -86.37 | -52.7064136206 | 163.87 | 166.13 | 54.33 | 5026779 | 79.02864903 | CS |
| 260 | -12.69 | -14.0702960417 | 90.19 | 166.67 | 53.15 | 3967575 | 87.29222832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 77.5 | 0.44 | 0.57 | 78.09 | 78.93 | 77.27 | 4434241 |
| 1727130900 | 77.06 | 0.05 | 0.06 | 76.38 | 77.33 | 76.32 | 4910474 |
| 1726871700 | 77.01 | -1.82 | -2.31 | 77.26 | 77.58 | 75.805 | 14159481 |
| 1726785300 | 78.83 | 2.47 | 3.23 | 79.3 | 80.65 | 77.885 | 12211277 |
| 1726698900 | 76.36 | -0.64 | -0.83 | 77.64 | 78.35 | 76.12 | 9379964 |
| 1726612500 | 77 | 0 | 0.00 | 78.28 | 78.85 | 76.32 | 4735524 |
| 1726526100 | 77 | -0.62 | -0.80 | 76.81 | 77.48 | 75.89 | 3831793 |
| 1726266900 | 77.62 | 1.54 | 2.02 | 76.89 | 78 | 76.75 | 3441424 |
| 1726180500 | 76.08 | -1.37 | -1.77 | 77.3 | 77.3 | 75.42 | 3351222 |
| 1726094100 | 77.45 | 2.26 | 3.01 | 75.19 | 77.64 | 73.62 | 6678962 |
| 1726007700 | 75.19 | -0.22 | -0.29 | 75.12 | 75.32 | 73.15 | 4748187 |
| 1725921300 | 75.41 | 1.32 | 1.78 | 74.99 | 75.7 | 74.21 | 5320736 |
| 1725662100 | 74.09 | -2.66 | -3.47 | 76.75 | 76.83 | 73.69 | 9621237 |
| 1725575700 | 76.75 | -0.14 | -0.18 | 75.81 | 77.44 | 75.43 | 4136639 |
| 1725489300 | 76.89 | 0.49 | 0.64 | 75.39 | 77.62 | 75.115 | 5883992 |
| 1725402900 | 76.4 | -5.76 | -7.01 | 80.27 | 80.42 | 76.14 | 9556350 |
| 1725057300 | 82.16 | 1.18 | 1.46 | 82.49 | 82.59 | 81.09 | 4872621 |
| 1724970900 | 80.98 | 1.58 | 1.99 | 80.21 | 82.65 | 80 | 4419059 |
| 1724884500 | 79.4 | -1.54 | -1.90 | 81.01 | 81.255 | 78.8 | 4782044 |
| 1724798100 | 80.94 | 0.64 | 0.80 | 80.12 | 80.99 | 79.03 | 3369814 |
| 1724711700 | 80.3 | -1.49 | -1.82 | 81.48 | 81.865 | 79.98 | 5543267 |
| 1724452500 | 81.79 | 2.01 | 2.52 | 81.5 | 82.56 | 80.455 | 4242603 |
| 1724366100 | 79.78 | -3.03 | -3.66 | 82.27 | 82.28 | 79.49 | 8336666 |
| 1724279700 | 82.81 | 2.53 | 3.15 | 80.9 | 82.87 | 80.795 | 5765798 |
| 1724193300 | 80.28 | -1.75 | -2.13 | 81.12 | 81.57 | 79.75 | 4820053 |
| 1724106900 | 82.03 | 1.18 | 1.46 | 80.545 | 82.125 | 79.85 | 5541510 |
| 1723847700 | 80.85 | -0.45 | -0.55 | 81.24 | 81.83 | 80.5 | 4191991 |
| 1723761300 | 81.3 | 3.2 | 4.10 | 80 | 81.565 | 79.25 | 9595303 |
| 1723674900 | 78.1 | -1.04 | -1.31 | 79.12 | 79.22 | 76.72 | 5321003 |
| 1723588500 | 79.14 | 2.72 | 3.56 | 76.93 | 79.44 | 76.16 | 7585515 |
| 1723502100 | 76.42 | 0.33 | 0.43 | 76.25 | 76.9 | 74.96 | 5303852 |
| 1723242900 | 76.09 | -1.19 | -1.54 | 75.93 | 76.95 | 74.98 | 5374657 |
| 1723156500 | 77.28 | 5.28 | 7.33 | 74.35 | 77.43 | 73.53 | 8582070 |
| 1723070100 | 72 | -2.67 | -3.58 | 76.45 | 76.9099 | 71.765 | 8309517 |
| 1722983700 | 74.67 | 0.81 | 1.10 | 74.68 | 76.89 | 73.73 | 9500265 |
| 1722897300 | 73.86 | -1.57 | -2.08 | 75.3 | 77.155 | 73.19 | 10756458 |
| 1722638100 | 75.43 | -8.94 | -10.60 | 79.45 | 79.64 | 74.6 | 17486412 |
| 1722551700 | 84.37 | -4.41 | -4.97 | 87.5 | 89.59 | 83.035 | 14047479 |
| 1722465300 | 88.78 | 2.24 | 2.59 | 87.96 | 89.11 | 87.15 | 10035712 |
| 1722378900 | 86.54 | -1.42 | -1.61 | 88.59 | 89.14 | 86.31 | 6956469 |
| 1722292500 | 87.96 | 1.13 | 1.30 | 87.76 | 89.29 | 87.21 | 4566074 |
| 1722033300 | 86.83 | 1.8 | 2.12 | 86.97 | 87.71 | 85.38 | 5590369 |
| 1721946900 | 85.03 | -1.54 | -1.78 | 84.84 | 87.94 | 82.95 | 10269414 |
| 1721860500 | 86.57 | -3.14 | -3.50 | 89.72 | 89.9 | 86.445 | 7966860 |
| 1721774100 | 89.71 | -3.41 | -3.66 | 91.77 | 91.77 | 89.6 | 6745266 |
| 1721687700 | 93.12 | 4.35 | 4.90 | 91.17 | 93.23 | 89.82 | 6737580 |
| 1721428500 | 88.77 | -2.75 | -3.00 | 91.65 | 91.775 | 88.68 | 5818677 |
| 1721342100 | 91.52 | 0 | 0.00 | 92.76 | 93.31 | 90.275 | 5882940 |
| 1721255700 | 91.52 | -3.29 | -3.47 | 94.07 | 96.98 | 91.4 | 9181271 |
| 1721169300 | 94.81 | 2.72 | 2.95 | 92.71 | 94.87 | 92.13 | 3601656 |
| 1721082900 | 92.09 | -0.52 | -0.56 | 92.49 | 93.315 | 91.73 | 4251508 |
| 1720823700 | 92.61 | 0.52 | 0.56 | 92.93 | 94.44 | 92.2834 | 4775048 |
| 1720737300 | 92.09 | -3.89 | -4.05 | 95.25 | 95.7 | 92.03 | 6609714 |
| 1720650900 | 95.98 | 3.64 | 3.94 | 93.28 | 96.21 | 92.79 | 6385620 |
| 1720564500 | 92.34 | -0.92 | -0.99 | 93.5 | 93.84 | 91.86 | 3226902 |
| 1720478100 | 93.26 | 1.12 | 1.22 | 92.28 | 93.72 | 92.145 | 4798199 |
| 1720218900 | 92.14 | -1.44 | -1.54 | 93.84 | 93.915 | 92.11 | 2740631 |
| 1720040640 | 93.58 | 1.52 | 1.65 | 92.28 | 93.83 | 91.77 | 2438230 |
| 1719959700 | 92.06 | 0.47 | 0.51 | 91.12 | 92.66 | 91.01 | 3377924 |
| 1719873300 | 91.59 | 2.16 | 2.42 | 91.5 | 91.7 | 90.16 | 8327129 |
| 1719614100 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 0 |
| 1719527700 | 89.43 | -0.62 | -0.69 | 89.65 | 90.05 | 88.3 | 5686119 |
| 1719441300 | 90.05 | 0.9 | 1.01 | 88.96 | 90.33 | 88.7 | 4596256 |
| 1719354900 | 89.15 | -0.03 | -0.03 | 89.61 | 89.8 | 88.1684 | 4614571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
