Microchip Technology Inc (MCHP)
NASDAQ
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 | -4.05 | -7.15042372881 | 56.64 | 56.7999 | 51.37 | 8812328 | 54.62750761 | CS |
| 4 | -6.18 | -10.5155691679 | 58.77 | 59.67 | 51.37 | 8520598 | 56.26865002 | CS |
| 12 | -16.54 | -23.9259366411 | 69.13 | 71.1 | 51.37 | 8605326 | 59.84743073 | CS |
| 26 | -22.71 | -30.1593625498 | 75.3 | 82.87 | 51.37 | 7121210 | 67.97429387 | CS |
| 52 | -32.48 | -38.1803220877 | 85.07 | 100.565 | 51.37 | 6529751 | 77.74579546 | CS |
| 156 | -19.515 | -27.0646973164 | 72.105 | 100.565 | 51.37 | 5452165 | 76.1662988 | CS |
| 260 | -48.12 | -47.7807566279 | 100.71 | 166.67 | 51.37 | 4328857 | 84.15199933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 52.6 | 0.34 | 0.65 | 52.43 | 53 | 52.19 | 10978825 |
| 1738625700 | 52.26 | -2.04 | -3.76 | 52.93 | 53.22 | 51.37 | 11258520 |
| 1738366500 | 54.3 | -0.86 | -1.56 | 54.78 | 56.29 | 53.98 | 10264132 |
| 1738280100 | 55.16 | -0.87 | -1.55 | 55.7 | 55.8 | 54.18 | 8390666 |
| 1738193700 | 56.03 | -0.25 | -0.44 | 56.69 | 56.7999 | 55.36 | 5233776 |
| 1738107300 | 56.28 | -0.95 | -1.66 | 56.64 | 56.67 | 55.37 | 9726775 |
| 1738020900 | 57.23 | 0.84 | 1.49 | 57.8 | 58.34 | 56.63 | 15007224 |
| 1737761700 | 56.39 | -2.09 | -3.57 | 58.89 | 59.17 | 55.75 | 10284546 |
| 1737675300 | 58.48 | 0 | 0.00 | 58.48 | 58.48 | 58.48 | 0 |
| 1737588900 | 58.48 | -0.03 | -0.05 | 58.22 | 59.36 | 58.22 | 6776883 |
| 1737502500 | 58.51 | 0.54 | 0.93 | 58.1 | 59.67 | 57.61 | 6983393 |
| 1737156900 | 57.97 | 1.78 | 3.17 | 57.49 | 58.47 | 57.175 | 8270507 |
| 1737070500 | 56.19 | -0.81 | -1.42 | 57 | 57.27 | 55.34 | 7925281 |
| 1736984100 | 57 | 0.12 | 0.21 | 58.05 | 58.43 | 56.96 | 8971728 |
| 1736897700 | 56.88 | 0.97 | 1.73 | 56.21 | 56.91 | 55.38 | 6015176 |
| 1736811300 | 55.91 | 0.72 | 1.30 | 54.84 | 56.03 | 54.82 | 6656038 |
| 1736552100 | 55.19 | -1.19 | -2.11 | 55.62 | 55.87 | 54.465 | 7632825 |
| 1736379300 | 56.38 | -1.09 | -1.90 | 57.37 | 57.5 | 56.01 | 6226001 |
| 1736292900 | 57.47 | -0.82 | -1.41 | 58.77 | 59.2791 | 57.21 | 10217709 |
| 1736206500 | 58.29 | 0.62 | 1.08 | 57.85 | 59.86 | 57.8 | 6944330 |
| 1735947300 | 57.67 | 0.79 | 1.39 | 57 | 58.14 | 56.24 | 5452738 |
| 1735860900 | 56.88 | -0.47 | -0.82 | 58.03 | 58.46 | 56.41 | 11876439 |
| 1735688100 | 57.35 | 0.23 | 0.40 | 57.355 | 58.11 | 56.57 | 5712371 |
| 1735601700 | 57.12 | -1.22 | -2.09 | 57.62 | 57.705 | 56.74 | 7181955 |
| 1735342500 | 58.34 | -0.13 | -0.22 | 58.25 | 58.52 | 57.74 | 9023989 |
| 1735256100 | 58.47 | -0.09 | -0.15 | 57.85 | 59.035 | 57.8 | 5129694 |
| 1735077840 | 58.56 | 0.69 | 1.19 | 57.81 | 58.61 | 57.25 | 3201145 |
| 1734996900 | 57.87 | 2.36 | 4.25 | 55.93 | 58 | 55.8 | 8830114 |
| 1734737700 | 55.51 | -0.48 | -0.86 | 55.87 | 57.07 | 55.27 | 27170683 |
| 1734651300 | 55.99 | -0.15 | -0.27 | 56.26 | 57.71 | 55.9 | 7448949 |
| 1734564900 | 56.14 | -2.15 | -3.69 | 58.79 | 59.76 | 55.91 | 10203129 |
| 1734478500 | 58.29 | -0.79 | -1.34 | 58.93 | 59.75 | 58.04 | 9621932 |
| 1734392100 | 59.08 | -0.85 | -1.42 | 57.94 | 59.57 | 57.94 | 12144672 |
| 1734132900 | 59.93 | -1.57 | -2.55 | 61 | 61.34 | 59.745 | 9040021 |
| 1734046500 | 61.5 | -0.02 | -0.03 | 61.03 | 62.04 | 60.681 | 4733916 |
| 1733960100 | 61.52 | -0.4 | -0.65 | 62.5 | 62.7 | 61.01 | 5698151 |
| 1733873700 | 61.92 | 0.05 | 0.08 | 61.49 | 62.015 | 60.44 | 9191147 |
| 1733787300 | 61.87 | 2.58 | 4.35 | 59.5 | 62.7 | 59.1 | 8594489 |
| 1733528100 | 59.29 | 1.04 | 1.79 | 58.69 | 59.58 | 58.3 | 8676979 |
| 1733441700 | 58.25 | -3.39 | -5.50 | 61.49 | 61.7 | 57.96 | 14489650 |
| 1733355300 | 61.64 | -3.75 | -5.73 | 66.23 | 66.23 | 61.07 | 13745260 |
| 1733268900 | 65.39 | -4.92 | -7.00 | 69.26 | 69.71 | 65.239999 | 10711846 |
| 1733182500 | 70.31 | 2.14 | 3.14 | 67.99 | 71.04 | 67.845 | 7011057 |
| 1732917840 | 68.17 | 0.3 | 0.44 | 68.64 | 69.55 | 68.08 | 5221092 |
| 1732750500 | 67.87 | -0.54 | -0.79 | 68.38 | 68.975 | 66.599999 | 5523800 |
| 1732664100 | 68.41 | -1.44 | -2.06 | 70.75 | 70.92 | 67.7302 | 8777376 |
| 1732577700 | 69.85 | 3.16 | 4.74 | 67.75 | 71.1 | 67.505 | 11040922 |
| 1732318500 | 66.69 | 0.18 | 0.27 | 65.68 | 66.89 | 65.26 | 5378151 |
| 1732232100 | 66.51 | 1.39 | 2.13 | 65.91 | 66.834999 | 65.23 | 7146172 |
| 1732145700 | 65.12 | 0.24 | 0.37 | 64.11 | 65.15 | 63.665 | 8668959 |
| 1732059300 | 64.879999 | -0.37 | -0.57 | 64.69 | 65.239999 | 63.67 | 9720162 |
| 1731972900 | 65.25 | 2.39 | 3.80 | 63.18 | 65.319999 | 62.96 | 7999902 |
| 1731713700 | 62.86 | -2.74 | -4.18 | 64.91 | 65.069999 | 62.625 | 9280076 |
| 1731627300 | 65.599999 | -0.99 | -1.49 | 67.03 | 67.49 | 65.48 | 6114810 |
| 1731540900 | 66.59 | -0.71 | -1.05 | 66.5 | 67.069999 | 65.56 | 6998006 |
| 1731454500 | 67.3 | -2.58 | -3.69 | 69.13 | 69.62 | 66.08 | 9799498 |
| 1731368100 | 69.88 | -2.99 | -4.10 | 72.32 | 72.49 | 68.995 | 6590196 |
| 1731108900 | 72.87 | -1.47 | -1.98 | 73.2 | 73.53 | 72.08 | 6357245 |
| 1731022500 | 74.34 | 0.59 | 0.80 | 74.34 | 75.23 | 73.62 | 7230073 |
| 1730936100 | 73.75 | -1.34 | -1.78 | 76.3 | 76.3 | 72.26 | 10996299 |
| 1730849700 | 75.09 | 0.62 | 0.83 | 73.66 | 75.26 | 73 | 8172288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
