Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MCHP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 98.14 | -1.35 | -1.36% | 99.98 | 100.30 | 97.045 | 6,851,724 |
| May 22 2024 | 99.49 | 3.71 | 3.87% | 98.05 | 99.675 | 97.18 | 9,155,779 |
| May 21 2024 | 95.78 | -0.68 | -0.70% | 94.40 | 96.11 | 94.25 | 3,680,899 |
| May 20 2024 | 96.46 | 2.13 | 2.26% | 94.47 | 97.59 | 94.30 | 6,155,845 |
| May 17 2024 | 94.33 | 0.09 | 0.10% | 94.56 | 94.62 | 93.48 | 3,609,401 |
| May 16 2024 | 94.24 | -1.12 | -1.17% | 94.96 | 95.70 | 94.14 | 5,330,935 |
| May 15 2024 | 95.36 | 1.50 | 1.60% | 94.59 | 95.70 | 93.96 | 4,954,974 |
| May 14 2024 | 93.86 | 1.32 | 1.43% | 92.72 | 94.07 | 92.72 | 3,810,350 |
| May 13 2024 | 92.54 | 1.04 | 1.14% | 92.38 | 93.45 | 92.14 | 3,387,472 |
| May 10 2024 | 91.50 | 0.02 | 0.02% | 92.14 | 92.40 | 90.85 | 3,043,567 |
| May 09 2024 | 91.48 | -0.51 | -0.55% | 91.72 | 92.29 | 91.23 | 3,906,103 |
| May 08 2024 | 91.99 | -0.07 | -0.08% | 91.07 | 92.20 | 89.82 | 4,836,388 |
| May 07 2024 | 92.06 | -1.70 | -1.81% | 94.11 | 96.14 | 91.86 | 7,414,201 |
| May 06 2024 | 93.76 | 2.40 | 2.63% | 91.67 | 93.92 | 91.59 | 7,233,526 |
| May 03 2024 | 91.36 | 1.90 | 2.12% | 91.67 | 92.58 | 90.65 | 6,983,019 |
| May 02 2024 | 89.46 | 0.67 | 0.75% | 90.035 | 90.271 | 87.49 | 5,406,288 |
| May 01 2024 | 88.79 | -3.19 | -3.47% | 90.432 | 92.26 | 88.45 | 7,283,878 |
| Apr 30 2024 | 91.98 | -1.20 | -1.29% | 92.86 | 93.98 | 91.95 | 6,026,113 |
| Apr 29 2024 | 93.18 | -0.42 | -0.45% | 92.876 | 93.9799 | 92.66 | 6,106,099 |
| Apr 26 2024 | 93.60 | 1.39 | 1.51% | 91.46 | 94.63 | 91.46 | 5,620,239 |
| Apr 25 2024 | 92.21 | 1.53 | 1.69% | 91.87 | 92.49 | 89.82 | 6,132,320 |
| Apr 24 2024 | 90.68 | 4.49 | 5.21% | 90.79 | 91.6902 | 89.40 | 7,140,694 |
| Apr 23 2024 | 86.19 | 2.66 | 3.18% | 83.87 | 86.96 | 83.74 | 5,321,289 |
| Apr 22 2024 | 83.53 | 1.85 | 2.26% | 82.32 | 84.40 | 81.68 | 4,367,794 |
| Apr 19 2024 | 81.68 | -2.53 | -3.00% | 83.54 | 84.21 | 80.90 | 6,910,278 |
| Apr 18 2024 | 84.21 | -0.86 | -1.01% | 84.56 | 85.92 | 83.78 | 5,261,232 |
| Apr 17 2024 | 85.07 | -0.86 | -1.00% | 85.95 | 87.03 | 84.70 | 4,830,989 |
| Apr 16 2024 | 85.93 | 0.23 | 0.27% | 85.56 | 86.88 | 85.46 | 3,333,743 |
| Apr 15 2024 | 85.70 | 0.06 | 0.07% | 87.21 | 87.839 | 85.05 | 4,388,795 |
| Apr 12 2024 | 85.64 | -3.64 | -4.08% | 87.69 | 88.61 | 85.56 | 5,434,496 |
| Apr 11 2024 | 89.28 | 1.19 | 1.35% | 88.79 | 89.49 | 87.55 | 4,074,205 |
| Apr 10 2024 | 88.09 | -3.58 | -3.91% | 89.205 | 89.61 | 87.9474 | 4,375,211 |
| Apr 09 2024 | 91.67 | 2.52 | 2.83% | 90.26 | 91.76 | 90.05 | 4,984,980 |
| Apr 08 2024 | 89.15 | 1.58 | 1.80% | 88.15 | 89.37 | 87.57 | 5,074,813 |
| Apr 05 2024 | 87.57 | 1.31 | 1.52% | 86.265 | 88.10 | 85.90 | 3,544,235 |
| Apr 04 2024 | 86.26 | -1.88 | -2.13% | 89.76 | 90.22 | 86.07 | 5,491,054 |
| Apr 03 2024 | 88.14 | 0.16 | 0.18% | 87.47 | 89.04 | 86.99 | 3,186,387 |
| Apr 02 2024 | 87.98 | -1.76 | -1.96% | 88.25 | 88.40 | 86.81 | 4,140,134 |
| Apr 01 2024 | 89.74 | 0.03 | 0.03% | 89.74 | 90.55 | 89.045 | 3,016,004 |
| Mar 28 2024 | 89.71 | 0.52 | 0.58% | 89.60 | 89.87 | 88.96 | 3,688,577 |
| Mar 27 2024 | 89.19 | 2.95 | 3.42% | 87.30 | 89.27 | 86.89 | 4,034,856 |
| Mar 26 2024 | 86.24 | -1.41 | -1.61% | 88.36 | 88.515 | 86.10 | 4,396,358 |
| Mar 25 2024 | 87.65 | -0.39 | -0.44% | 86.67 | 88.26 | 86.38 | 4,331,741 |
| Mar 22 2024 | 88.04 | -0.83 | -0.93% | 88.31 | 89.31 | 87.76 | 3,646,649 |
| Mar 21 2024 | 88.87 | 0.53 | 0.60% | 90.47 | 91.32 | 88.55 | 5,312,733 |
| Mar 20 2024 | 88.34 | 1.06 | 1.21% | 86.85 | 88.58 | 85.8039 | 4,835,225 |
| Mar 19 2024 | 87.28 | -0.80 | -0.91% | 87.76 | 87.78 | 86.22 | 3,859,184 |
| Mar 18 2024 | 88.08 | -0.56 | -0.63% | 90.37 | 90.41 | 87.97 | 4,264,212 |
| Mar 15 2024 | 88.64 | -0.34 | -0.38% | 87.53 | 89.31 | 87.53 | 14,122,842 |
| Mar 14 2024 | 88.98 | -1.56 | -1.72% | 90.49 | 91.25 | 88.12 | 5,431,006 |
| Mar 13 2024 | 90.54 | -1.43 | -1.55% | 91.41 | 92.48 | 89.905 | 5,223,067 |
| Mar 12 2024 | 91.97 | 1.40 | 1.55% | 91.77 | 92.23 | 89.95 | 5,954,252 |
| Mar 11 2024 | 90.57 | 1.73 | 1.95% | 88.62 | 90.88 | 88.19 | 6,657,184 |
| Mar 08 2024 | 88.84 | -4.50 | -4.82% | 93.11 | 93.6598 | 88.79 | 8,376,913 |
| Mar 07 2024 | 93.34 | 5.53 | 6.30% | 89.10 | 94.19 | 89.00 | 8,867,727 |
| Mar 06 2024 | 87.81 | 2.17 | 2.53% | 87.50 | 88.60 | 86.81 | 8,064,822 |
| Mar 05 2024 | 85.64 | -1.28 | -1.47% | 85.83 | 87.215 | 84.91 | 4,915,792 |
| Mar 04 2024 | 86.92 | -0.08 | -0.09% | 87.44 | 87.96 | 86.79 | 4,730,074 |
| Mar 01 2024 | 87.00 | 2.86 | 3.40% | 84.70 | 87.85 | 84.565 | 5,958,665 |
| Feb 29 2024 | 84.14 | 1.96 | 2.39% | 83.36 | 84.25 | 83.00 | 6,228,510 |
| Feb 28 2024 | 82.18 | -0.76 | -0.92% | 81.25 | 82.71 | 81.00 | 4,955,347 |
| Feb 27 2024 | 82.94 | 0.04 | 0.05% | 83.05 | 84.225 | 82.93 | 4,485,802 |
| Feb 26 2024 | 82.90 | 0.06 | 0.07% | 83.81 | 83.82 | 82.70 | 3,011,290 |
