Microchip Technology Inc (MCHP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.49 | -2.6921829387 | 92.49 | 96.98 | 88.68 | 5700677 | 91.47502025 | CS |
| 4 | -0.83 | -0.913795001651 | 90.83 | 96.98 | 88.1684 | 5494044 | 91.66575551 | CS |
| 12 | -2.876 | -3.09660192084 | 92.876 | 100.565 | 87.49 | 5938061 | 93.16420893 | CS |
| 26 | -0.12 | -0.133155792277 | 90.12 | 100.565 | 79.94 | 5739699 | 89.77391593 | CS |
| 52 | 0.42 | 0.468854655057 | 89.58 | 100.565 | 68.75 | 5232255 | 86.26104781 | CS |
| 156 | -48.54 | -35.0368124729 | 138.54 | 166.13 | 54.33 | 4725347 | 80.81422466 | CS |
| 260 | -2.98 | -3.2049903205 | 92.98 | 166.67 | 53.15 | 3793804 | 87.93164524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719268500 | 89.18 | -2.4 | -2.62 | 90.83 | 91.46 | 89 | 4787477 |
| 1719009300 | 91.58 | 2.56 | 2.88 | 89.61 | 92.03 | 88.75 | 9796691 |
| 1718922900 | 89.02 | -4.43 | -4.74 | 92.5 | 92.77 | 88.36 | 8729873 |
| 1718750100 | 93.45 | 2.43 | 2.67 | 90.8 | 93.685 | 90.2 | 4951650 |
| 1718663700 | 91.02 | -0.33 | -0.36 | 91 | 91.4 | 89.89 | 5125713 |
| 1718404500 | 91.35 | -1.46 | -1.57 | 91.42 | 92.51 | 90.62 | 3857357 |
| 1718318100 | 92.81 | -1.71 | -1.81 | 91.7 | 93.52 | 91.7 | 3817387 |
| 1718231700 | 94.52 | 0.99 | 1.06 | 95 | 96.2369 | 93.23 | 5874193 |
| 1718145300 | 93.53 | -0.77 | -0.82 | 93.94 | 93.94 | 92.57 | 3529754 |
| 1718058900 | 94.3 | 1.45 | 1.56 | 92.16 | 94.86 | 91.93 | 4989947 |
| 1717799700 | 92.85 | -0.51 | -0.55 | 93.07 | 93.79 | 92.33 | 4605334 |
| 1717713300 | 93.36 | -0.94 | -1.00 | 93.38 | 93.6782 | 92.64 | 12712066 |
| 1717626900 | 94.3 | 0.3 | 0.32 | 94.5 | 94.985 | 93.72 | 16755818 |
| 1717540500 | 94 | -1.62 | -1.69 | 95.14 | 95.62 | 93.7 | 8094207 |
| 1717454100 | 95.62 | -1.61 | -1.66 | 97.888 | 98.1 | 94.19 | 4276610 |
| 1717194900 | 97.23 | 0.9 | 0.93 | 96.49 | 97.4 | 93.77 | 7414077 |
| 1717108500 | 96.33 | 0.77 | 0.81 | 95.6 | 96.88 | 95.49 | 7134266 |
| 1717022100 | 95.56 | -3.26 | -3.30 | 96.09 | 97.49 | 95.45 | 7543628 |
| 1716935700 | 98.82 | 0.59 | 0.60 | 97.58 | 98.99 | 97.1 | 4616846 |
| 1716590100 | 98.23 | 0.09 | 0.09 | 100.03 | 100.565 | 98.16 | 5206121 |
| 1716503700 | 98.14 | -1.35 | -1.36 | 99.98 | 100.3 | 97.045 | 7341686 |
| 1716417300 | 99.49 | 3.71 | 3.87 | 98.05 | 99.675 | 97.18 | 9155779 |
| 1716330900 | 95.78 | -0.68 | -0.70 | 94.4 | 96.11 | 94.25 | 3680899 |
| 1716244500 | 96.46 | 2.13 | 2.26 | 94.47 | 97.59 | 94.3 | 6155845 |
| 1715985300 | 94.33 | 0.09 | 0.10 | 94.56 | 94.62 | 93.48 | 3609617 |
| 1715898900 | 94.24 | -1.12 | -1.17 | 94.96 | 95.7 | 94.14 | 5330935 |
| 1715812500 | 95.36 | 1.5 | 1.60 | 94.59 | 95.7 | 93.96 | 4954974 |
| 1715726100 | 93.86 | 1.32 | 1.43 | 92.72 | 94.07 | 92.72 | 3810350 |
| 1715639700 | 92.54 | 1.04 | 1.14 | 92.38 | 93.45 | 92.14 | 3387472 |
| 1715380500 | 91.5 | 0.02 | 0.02 | 92.14 | 92.4 | 90.85 | 3046689 |
| 1715294100 | 91.48 | -0.51 | -0.55 | 91.72 | 92.29 | 91.23 | 3906103 |
| 1715207700 | 91.99 | -0.07 | -0.08 | 91.07 | 92.2 | 89.82 | 4836700 |
| 1715121300 | 92.06 | -1.7 | -1.81 | 94.11 | 96.14 | 91.86 | 7414201 |
| 1715034900 | 93.76 | 2.4 | 2.63 | 91.67 | 93.92 | 91.59 | 7233526 |
| 1714775700 | 91.36 | 1.9 | 2.12 | 91.67 | 92.58 | 90.65 | 6983019 |
| 1714689300 | 89.46 | 0.67 | 0.75 | 90.035 | 90.271 | 87.49 | 5406288 |
| 1714602900 | 88.79 | -3.19 | -3.47 | 90.432 | 92.26 | 88.45 | 7283878 |
| 1714516500 | 91.98 | -1.2 | -1.29 | 92.86 | 93.98 | 91.95 | 6026113 |
| 1714430100 | 93.18 | -0.42 | -0.45 | 92.876 | 93.9799 | 92.66 | 6106099 |
| 1714170900 | 93.6 | 1.39 | 1.51 | 91.46 | 94.63 | 91.46 | 5620239 |
| 1714084500 | 92.21 | 1.53 | 1.69 | 91.87 | 92.49 | 89.82 | 6240483 |
| 1713998100 | 90.68 | 4.49 | 5.21 | 90.79 | 91.6902 | 89.4 | 7140694 |
| 1713911700 | 86.19 | 2.66 | 3.18 | 83.87 | 86.96 | 83.74 | 5321289 |
| 1713825300 | 83.53 | 1.85 | 2.26 | 82.32 | 84.4 | 81.68 | 4367794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
