Microchip Technology Incorporated (1MCHP)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.45 | 4.62438656097 | 52.98 | 55.43 | 52.98 | 30 | 54.08833333 | DE |
| 4 | -10.72 | -16.2055933485 | 66.15 | 66.15 | 52.98 | 157 | 57.37657476 | DE |
| 12 | -16.8 | -23.2590336425 | 72.23 | 72.23 | 52.98 | 125 | 62.9045729 | DE |
| 26 | -29.69 | -34.8801691729 | 85.12 | 85.9 | 52.98 | 134 | 68.2475029 | DE |
| 52 | -27.11 | -32.8446813666 | 82.54 | 92.35 | 52.98 | 116 | 74.15451924 | DE |
| 156 | -21.63 | -28.0690371139 | 77.06 | 92.35 | 52.98 | 110 | 74.25323189 | DE |
| 260 | -21.63 | -28.0690371139 | 77.06 | 92.35 | 52.98 | 110 | 74.25323189 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 55.43 | 1.12 | 2.06 | 55.02 | 55.43 | 54.91 | 35 |
| 1734972900 | 54.31 | 1.33 | 2.51 | 54.31 | 54.31 | 54.31 | 50 |
| 1734713700 | 52.98 | -2.62 | -4.71 | 52.98 | 52.98 | 52.98 | 10 |
| 1734627300 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.6 | 0 |
| 1734540900 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.6 | 0 |
| 1734454500 | 55.6 | -0.67 | -1.19 | 55.6 | 55.6 | 55.6 | 18 |
| 1734368100 | 56.27 | -2.23 | -3.81 | 55.55 | 56.27 | 55.55 | 384 |
| 1734108900 | 58.5 | 0.15 | 0.26 | 58.5 | 58.5 | 58.5 | 95 |
| 1734022500 | 58.35 | -1.02 | -1.72 | 59.09 | 62 | 58.35 | 114 |
| 1733936100 | 59.37 | 1.67 | 2.89 | 59.97 | 59.97 | 59.37 | 8 |
| 1733849700 | 57.7 | -0.8 | -1.37 | 58.88 | 58.88 | 57.7 | 200 |
| 1733763300 | 58.5 | 2.15 | 3.82 | 56.15 | 58.53 | 56.15 | 335 |
| 1733504100 | 56.35 | 0 | 0.00 | 56.35 | 56.35 | 56.35 | 0 |
| 1733417700 | 56.35 | -4.25 | -7.01 | 59.32 | 59.33 | 56.35 | 526 |
| 1733331300 | 60.6 | -3.76 | -5.84 | 62.61 | 62.61 | 60.6 | 133 |
| 1733244900 | 64.36 | -2.54 | -3.80 | 66.15 | 66.15 | 64.36 | 13 |
| 1733158500 | 66.9 | 0 | 0.00 | 66.9 | 66.9 | 66.9 | 0 |
| 1732899300 | 66.9 | 0 | 0.00 | 66.9 | 66.9 | 66.9 | 0 |
| 1732812900 | 66.9 | 0 | 0.00 | 66.9 | 66.9 | 66.9 | 0 |
| 1732726500 | 66.9 | 0 | 0.00 | 66.9 | 66.9 | 66.9 | 0 |
| 1732640100 | 66.9 | 1.74 | 2.67 | 65.97 | 67.58 | 65.97 | 399 |
| 1732553700 | 65.16 | 4.68 | 7.74 | 65 | 71 | 63.74 | 357 |
| 1732294500 | 60.48 | 0 | 0.00 | 60.48 | 60.48 | 60.48 | 0 |
| 1732208100 | 60.48 | 0 | 0.00 | 60.48 | 60.48 | 60.48 | 0 |
| 1732121700 | 60.48 | -2.92 | -4.61 | 60.48 | 60.48 | 60.48 | 3 |
| 1732035300 | 63.4 | 2.94 | 4.86 | 63.4 | 63.4 | 63.4 | 20 |
| 1731948900 | 60.46 | 0.03 | 0.05 | 60 | 60.46 | 60 | 21 |
| 1731689700 | 60.43 | -2.57 | -4.08 | 57.42 | 61.2 | 57.42 | 61 |
| 1731603300 | 63 | 0.19 | 0.30 | 63.31 | 63.31 | 63 | 55 |
| 1731516900 | 62.81 | -2.11 | -3.25 | 62.81 | 62.81 | 62.81 | 16 |
| 1731430500 | 64.92 | -3.17 | -4.66 | 64.92 | 64.92 | 64.92 | 22 |
| 1731344100 | 68.09 | 0 | 0.00 | 68.09 | 68.09 | 68.09 | 0 |
| 1731084900 | 68.09 | 0 | 0.00 | 68.09 | 68.09 | 68.09 | 0 |
| 1730998500 | 68.09 | 0 | 0.00 | 68.09 | 68.09 | 68.09 | 0 |
| 1730912100 | 68.09 | 0 | 0.00 | 68.09 | 68.09 | 68.09 | 0 |
| 1730825700 | 68.09 | -0.97 | -1.40 | 68.09 | 68.09 | 68.09 | 12 |
| 1730739300 | 69.06 | 0 | 0.00 | 69.06 | 69.06 | 69.06 | 0 |
| 1730480100 | 69.06 | 0 | 0.00 | 69.06 | 69.06 | 69.06 | 0 |
| 1730393700 | 69.06 | -1.34 | -1.90 | 69.06 | 69.06 | 69.06 | 129 |
| 1730307300 | 70.4 | 0 | 0.00 | 70.4 | 70.4 | 70.4 | 0 |
| 1730220900 | 70.4 | 0 | 0.00 | 70.4 | 70.4 | 70.4 | 0 |
| 1730134500 | 70.4 | -0.48 | -0.68 | 69.4 | 70.4 | 69.4 | 12 |
| 1729871700 | 70.88 | 0.77 | 1.10 | 70.88 | 70.88 | 70.88 | 6 |
| 1729785300 | 70.11 | 0 | 0.00 | 70.11 | 70.11 | 70.11 | 0 |
| 1729698900 | 70.11 | 0 | 0.00 | 70.11 | 70.11 | 70.11 | 0 |
| 1729612500 | 70.11 | 0 | 0.00 | 70.11 | 70.11 | 70.11 | 0 |
| 1729526100 | 70.11 | -0.56 | -0.79 | 70.11 | 70.11 | 70.11 | 4 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
