Microchip Technology Inc (MCHP)
NASDAQ
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 | -1.38 | -1.8253968254 | 75.6 | 77.2 | 72.055 | 6251796 | 74.28660817 | CS |
| 4 | 4.73 | 6.80673478198 | 69.49 | 77.2 | 67.38 | 7733286 | 71.97600499 | CS |
| 12 | 30.1 | 68.2230281052 | 44.12 | 77.2 | 44.12 | 9840578 | 61.3091397 | CS |
| 26 | 16.73 | 29.1007131675 | 57.49 | 77.2 | 34.14 | 11050273 | 54.95244637 | CS |
| 52 | -19.85 | -21.1013075369 | 94.07 | 96.98 | 34.14 | 9068969 | 61.51561378 | CS |
| 156 | 11.282 | 17.9255775525 | 62.938 | 100.565 | 34.14 | 6356216 | 71.47472237 | CS |
| 260 | -32.25 | -30.2902225979 | 106.47 | 166.67 | 34.14 | 5021264 | 77.99967289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752705300 | 74.43 | 1.32 | 1.81 | 72.9 | 74.44 | 72.055 | 7036550 |
| 1752618900 | 73.11 | -0.94 | -1.27 | 75.015 | 75.35 | 73.08 | 6002591 |
| 1752532500 | 74.05 | -0.51 | -0.68 | 73.575 | 74.471 | 72.775 | 5690361 |
| 1752273300 | 74.56 | -0.52 | -0.69 | 74.03 | 75.06 | 73.725 | 4885931 |
| 1752186900 | 75.08 | 0.4 | 0.54 | 75.6 | 77.2 | 74.99 | 7643545 |
| 1752100500 | 74.68 | 0.12 | 0.16 | 74.385 | 75.5815 | 73.9 | 6485220 |
| 1752014100 | 74.56 | 3.08 | 4.31 | 72.7 | 75.745 | 72.29 | 11349885 |
| 1751927700 | 71.48 | -1.58 | -2.16 | 72.96 | 73.565 | 71.115 | 7626314 |
| 1751576640 | 73.06 | -0.1 | -0.14 | 73.83 | 74.4 | 72.94 | 3810847 |
| 1751495700 | 73.16 | 1.48 | 2.06 | 71.51 | 73.52 | 70.98 | 8243987 |
| 1751409300 | 71.68 | 1.31 | 1.86 | 69.46 | 72.5 | 69.32 | 8033272 |
| 1751322900 | 70.37 | -0.12 | -0.17 | 70.63 | 70.765 | 69.5 | 5837898 |
| 1751063700 | 70.49 | -0.29 | -0.41 | 71.05 | 71.53 | 69.78 | 6885468 |
| 1750977300 | 70.78 | -0.82 | -1.15 | 71.65 | 71.85 | 70.68 | 7059869 |
| 1750890900 | 71.6 | 1.17 | 1.66 | 70.3 | 71.68 | 69.34 | 7585509 |
| 1750804500 | 70.43 | 1.85 | 2.70 | 69.8 | 71.335 | 69.63 | 8421265 |
| 1750718100 | 68.58 | -0.39 | -0.57 | 69.065 | 70.63 | 67.97 | 7533416 |
| 1750458900 | 68.97 | 0.95 | 1.40 | 69.49 | 69.68 | 67.38 | 19067216 |
| 1750286100 | 68.02 | 0.33 | 0.49 | 68 | 69.305 | 67.54 | 5642560 |
| 1750199700 | 67.69 | -0.5 | -0.73 | 67.575 | 68.75 | 67.26 | 6936390 |
| 1750113300 | 68.19 | 2.46 | 3.74 | 66.75 | 68.36 | 66.48 | 9208422 |
| 1749854100 | 65.73 | -2.2 | -3.24 | 66.54 | 67.33 | 65.5 | 9841199 |
| 1749767700 | 67.93 | -1.67 | -2.40 | 68.695 | 69.19 | 67.69 | 7699763 |
| 1749681300 | 69.6 | 0.01 | 0.01 | 70.06 | 71.01 | 68.84 | 12730079 |
| 1749594900 | 69.59 | 1.54 | 2.26 | 68.55 | 70.57 | 67.66 | 12063138 |
| 1749508500 | 68.05 | 2.8 | 4.29 | 66.03 | 68.605 | 65.91 | 11971741 |
| 1749249300 | 65.25 | 0.88 | 1.37 | 65.69 | 66.055 | 65.09 | 8884601 |
| 1749162900 | 64.37 | -0.3 | -0.46 | 65 | 66.37 | 63.63 | 11875703 |
| 1749076500 | 64.67 | 0.83 | 1.30 | 64.349999 | 65.28 | 63.05 | 9192856 |
| 1748990100 | 63.84 | 3.84 | 6.40 | 60.42 | 64.08 | 59.89 | 16320691 |
| 1748903700 | 60 | 1.96 | 3.38 | 57.655 | 60.29 | 57.43 | 9310158 |
| 1748644500 | 58.04 | -0.07 | -0.12 | 58.235 | 58.63 | 56.64 | 10845631 |
| 1748558100 | 58.11 | 0.65 | 1.13 | 59.04 | 59.59 | 57.38 | 6574396 |
| 1748471700 | 57.46 | -1.22 | -2.08 | 58.86 | 59.16 | 57.4 | 8289054 |
| 1748385300 | 58.68 | 2.49 | 4.43 | 57.42 | 59.52 | 56.75 | 11212416 |
| 1748039700 | 56.19 | -1.86 | -3.20 | 55.99 | 56.32 | 54.54 | 10102099 |
| 1747953300 | 58.05 | -1.2 | -2.03 | 59.25 | 59.78 | 57.56 | 11529761 |
| 1747866900 | 59.25 | -1.55 | -2.55 | 59.87 | 61.41 | 58.88 | 7242429 |
| 1747780500 | 60.8 | 0.23 | 0.38 | 60 | 60.915 | 59.79 | 6150998 |
| 1747694100 | 60.57 | -0.64 | -1.05 | 59.67 | 61.05 | 59.39 | 8218709 |
| 1747434900 | 61.21 | 0.41 | 0.67 | 60.67 | 61.22 | 60.1317 | 6583678 |
| 1747348500 | 60.8 | 0.15 | 0.25 | 60.315 | 61.355 | 59.3 | 8416472 |
| 1747262100 | 60.65 | -1.65 | -2.65 | 62 | 62.075 | 60.26 | 10603219 |
| 1747175700 | 62.3 | 1.34 | 2.20 | 60.95 | 63.12 | 60.6 | 10987934 |
| 1747089300 | 60.96 | 5.63 | 10.18 | 59.99 | 62.49 | 59.34 | 20887125 |
| 1746830100 | 55.33 | 6.19 | 12.60 | 55.745 | 58.06 | 53.83 | 21398713 |
| 1746743700 | 49.14 | 1.06 | 2.20 | 48.93 | 50.26 | 48.56 | 11270454 |
| 1746657300 | 48.08 | 0.84 | 1.78 | 47.66 | 48.4 | 46.92 | 9584656 |
| 1746570900 | 47.24 | -0.54 | -1.13 | 47 | 47.7 | 46.68 | 6498606 |
| 1746484500 | 47.78 | -0.13 | -0.27 | 47.225 | 48.33 | 46.84 | 8196032 |
| 1746225300 | 47.91 | 1.93 | 4.20 | 47.16 | 48.53 | 47.15 | 9443967 |
| 1746138900 | 45.98 | -0.1 | -0.22 | 47.03 | 47.2 | 45.6 | 8675495 |
| 1746052500 | 46.08 | 0.16 | 0.35 | 44.535 | 46.24 | 44.17 | 10738954 |
| 1745966100 | 45.92 | -1.09 | -2.32 | 45.67 | 46.7 | 45.5045 | 8287343 |
| 1745879700 | 47.01 | 0.12 | 0.26 | 46.66 | 47.85 | 45.9 | 7084964 |
| 1745620500 | 46.89 | -0.23 | -0.49 | 46.27 | 47.5 | 46.07 | 7590599 |
| 1745534100 | 47.12 | 5.19 | 12.38 | 44.12 | 47.325 | 44.12 | 20536968 |
| 1745447700 | 41.93 | 1.64 | 4.07 | 42.77 | 43.24 | 41.65 | 10156172 |
| 1745361300 | 40.29 | 0.86 | 2.18 | 40.15 | 41.0544 | 39.58 | 11716731 |
| 1745274900 | 39.43 | 0.87 | 2.26 | 37.595 | 39.53 | 37.41 | 16393687 |
| 1744929300 | 38.56 | 0.61 | 1.61 | 38.68 | 38.71 | 37.58 | 7777160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
