Microchip Technology Inc (MCHP)

MCHP
🏛️ États-Unis →
64.20
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 69.33 70.33 68.81 70.25 2.4M
2022-12-29 68.79 70.77 68.72 70.45 3.8M
2022-12-28 68.55 69.61 67.69 67.87 2.7M
2022-12-27 69.44 69.67 68.32 69.03 3.6M
2022-12-23 69.39 69.99 68.69 69.93 2.5M
2022-12-22 71.37 71.37 68.45 69.91 7.6M
2022-12-21 71.76 73.04 71.58 72.96 3.2M
2022-12-20 70.63 72.13 70.28 71.22 2.7M
2022-12-19 72.95 72.95 70.49 71.48 5.1M
2022-12-16 72.16 72.96 71.51 72.67 9.4M
2022-12-15 74.72 75.00 72.53 72.71 6.2M
2022-12-14 77.42 78.37 75.51 76.11 3.7M
2022-12-13 80.04 80.50 76.37 77.41 5.4M
2022-12-12 75.53 77.40 75.37 77.33 4.3M
2022-12-09 75.91 77.39 75.35 75.88 3.2M
2022-12-08 75.83 77.14 75.25 76.82 3.7M
2022-12-07 74.67 75.82 74.42 75.23 3.0M
2022-12-06 76.42 76.64 74.53 75.14 3.4M
2022-12-05 76.73 77.11 75.92 76.58 3.4M
2022-12-02 76.26 77.39 76.03 77.31 4.0M
2022-12-01 79.75 79.91 77.35 78.32 4.1M
2022-11-30 74.72 79.28 73.64 79.19 7.9M
2022-11-29 74.77 74.95 73.33 74.22 2.6M
2022-11-28 74.78 76.48 73.74 74.34 4.8M
2022-11-25 76.26 76.73 75.63 75.67 1.8M
2022-11-23 75.09 77.49 74.96 76.62 5.0M
2022-11-22 72.88 75.29 72.65 75.18 5.5M
2022-11-21 73.50 73.65 71.61 72.25 4.2M
2022-11-18 75.12 75.25 73.51 74.17 2.8M
2022-11-17 71.94 74.13 71.84 73.79 3.3M
2022-11-16 75.12 75.63 72.91 73.64 6.0M
2022-11-15 77.67 78.12 75.59 76.94 4.9M
2022-11-14 75.12 76.99 74.80 74.89 4.9M
2022-11-11 74.23 76.28 73.05 75.83 5.0M
2022-11-10 70.68 74.22 70.10 73.92 10.6M
2022-11-09 66.80 67.39 65.61 66.50 5.5M
2022-11-08 66.89 68.63 65.85 67.76 6.8M
2022-11-07 64.48 65.80 63.10 65.53 6.3M
2022-11-04 66.44 66.50 62.13 63.86 11.2M
2022-11-03 59.95 60.58 58.61 59.46 5.5M
2022-11-02 62.80 64.21 60.59 60.64 6.1M
2022-11-01 63.15 63.48 61.82 62.36 4.7M
2022-10-31 62.24 62.46 60.74 61.74 5.5M
2022-10-28 61.61 63.31 60.99 63.00 11.2M
2022-10-27 63.52 64.00 61.11 61.24 7.2M
2022-10-26 62.90 64.58 62.10 62.57 5.3M
2022-10-25 62.65 65.32 62.51 64.48 6.4M
2022-10-24 62.14 62.67 60.89 62.43 3.3M
2022-10-21 59.25 62.03 58.84 61.85 5.0M
2022-10-20 58.57 60.98 58.57 59.26 4.0M
2022-10-19 58.50 60.09 58.41 59.32 3.5M
2022-10-18 60.86 61.49 58.17 59.27 3.2M
2022-10-17 59.92 60.36 58.20 58.94 4.2M
2022-10-14 60.10 60.34 57.20 57.31 4.6M
2022-10-13 55.87 60.40 54.77 59.44 7.9M
2022-10-12 58.96 59.53 57.76 57.84 4.9M
2022-10-11 60.00 61.15 58.65 59.55 6.9M
2022-10-10 63.87 64.01 60.84 61.23 5.1M
2022-10-07 65.10 65.52 63.48 63.82 6.4M
2022-10-06 67.18 68.39 66.89 67.12 3.2M
2022-10-05 65.67 67.92 65.15 67.39 3.6M
2022-10-04 65.88 66.77 65.17 66.70 4.5M
2022-10-03 62.21 64.31 61.44 63.66 5.2M
2022-09-30 61.39 63.00 60.96 61.03 4.3M
2022-09-29 63.08 63.09 60.77 61.99 5.5M
2022-09-28 62.24 64.24 61.95 63.90 4.1M
2022-09-27 62.49 63.04 61.28 62.51 3.4M
2022-09-26 62.19 63.27 61.27 61.46 4.6M
2022-09-23 62.69 62.90 60.75 62.18 4.7M
2022-09-22 64.65 64.70 62.89 63.31 4.3M
2022-09-21 65.60 67.61 64.68 64.73 3.9M
2022-09-20 66.21 66.79 65.09 65.37 5.2M
2022-09-19 64.92 66.93 64.82 66.89 4.1M
2022-09-16 64.01 65.76 63.26 65.70 6.2M
2022-09-15 65.32 66.61 63.96 64.60 4.4M
2022-09-14 63.72 66.09 63.15 65.69 7.3M
2022-09-13 64.72 65.32 62.94 63.16 6.5M
2022-09-12 67.34 67.91 66.77 67.42 3.5M
2022-09-09 66.46 67.63 66.35 66.96 3.6M
2022-09-08 64.47 66.02 63.95 65.74 4.2M
2022-09-07 64.11 65.55 63.79 65.03 3.7M
2022-09-06 64.54 65.11 63.17 63.75 3.8M
2022-09-02 65.77 66.74 64.14 64.50 4.5M
2022-09-01 63.76 65.01 62.86 64.93 5.2M
2022-08-31 65.21 65.97 64.13 65.25 6.8M
2022-08-30 65.49 65.66 63.54 65.09 5.7M
2022-08-29 65.49 66.06 64.59 64.71 3.8M
2022-08-26 70.31 70.63 65.92 65.96 5.6M
2022-08-25 68.86 70.70 68.74 70.58 3.6M
2022-08-24 68.73 69.03 67.76 68.52 4.7M
2022-08-23 68.21 69.92 68.11 69.12 6.8M
2022-08-22 69.37 69.76 67.83 68.09 4.8M
2022-08-19 71.56 72.14 70.51 70.84 4.8M
2022-08-18 71.83 73.38 71.15 72.69 4.2M
2022-08-17 73.05 73.06 69.84 71.69 6.5M
2022-08-16 74.12 74.79 73.36 74.09 4.2M
2022-08-15 73.37 74.63 73.17 74.28 4.3M
2022-08-12 71.94 73.99 71.67 73.71 4.4M
2022-08-11 71.12 72.35 70.77 71.37 3.7M
2022-08-10 69.79 70.87 68.71 70.69 4.2M
2022-08-09 69.89 70.10 67.10 68.00 5.2M
2022-08-08 71.16 71.81 69.68 70.90 3.1M
2022-08-05 71.57 72.54 70.39 71.46 4.0M
2022-08-04 73.43 73.68 72.03 72.76 3.4M
2022-08-03 72.25 73.57 70.52 73.22 6.2M
2022-08-02 68.79 70.33 68.49 69.27 4.4M
2022-08-01 68.10 69.61 67.50 69.16 3.3M
2022-07-29 67.10 69.31 66.45 68.86 3.9M
2022-07-28 66.75 67.61 65.52 67.37 2.9M
2022-07-27 64.84 67.23 64.48 66.67 5.9M
2022-07-26 64.41 64.74 63.39 63.49 3.0M
2022-07-25 64.68 64.96 63.59 64.60 2.8M
2022-07-22 66.35 66.43 64.31 64.72 4.1M
2022-07-21 65.94 66.23 64.57 66.20 3.2M
2022-07-20 64.00 65.97 63.23 65.55 3.6M
2022-07-19 62.73 64.91 62.71 64.52 4.7M
2022-07-18 62.94 63.60 61.36 61.75 3.6M
2022-07-15 61.30 62.46 60.59 62.38 3.9M
2022-07-14 59.12 61.12 58.25 60.93 3.4M
2022-07-13 58.19 59.71 57.85 59.34 2.9M
2022-07-12 59.27 60.34 58.91 59.20 3.7M
2022-07-11 58.56 59.38 58.10 58.87 4.3M
2022-07-08 58.03 59.62 57.50 59.45 4.5M
2022-07-07 57.61 58.99 57.40 58.75 4.2M
2022-07-06 56.24 56.86 55.37 56.15 4.9M
2022-07-05 54.96 56.16 54.33 56.14 4.5M
2022-07-01 57.20 57.99 55.29 56.16 4.7M
2022-06-30 57.20 59.08 56.55 58.08 5.3M
2022-06-29 58.77 59.06 57.31 58.05 4.0M
2022-06-28 62.18 62.92 59.39 59.45 9.6M
2022-06-27 61.35 61.41 60.09 60.67 3.2M
2022-06-24 59.07 61.08 58.72 60.58 5.8M
2022-06-23 59.56 59.56 57.30 57.91 3.9M
2022-06-22 58.29 59.61 57.89 58.96 4.5M
2022-06-21 59.29 59.88 58.73 59.35 5.1M
2022-06-17 57.70 58.14 56.24 57.60 9.7M
2022-06-16 59.84 59.84 56.62 57.13 8.2M
2022-06-15 61.58 62.73 60.34 61.55 4.7M
2022-06-14 60.71 61.49 60.00 60.95 5.2M
2022-06-13 62.13 62.97 59.84 59.98 7.4M
2022-06-10 65.28 65.81 63.67 64.15 5.8M
2022-06-09 68.18 69.35 66.55 66.63 4.9M
2022-06-08 70.33 70.37 68.34 68.91 4.5M
2022-06-07 69.77 70.90 69.02 70.68 3.1M
2022-06-06 72.43 72.65 69.83 70.23 3.9M
2022-06-03 72.08 72.20 70.98 71.24 3.5M
2022-06-02 70.38 73.36 70.38 73.32 3.9M
2022-06-01 72.87 73.18 70.12 71.16 4.0M
2022-05-31 72.47 73.30 70.79 72.65 7.2M
2022-05-27 70.77 72.82 70.64 72.79 5.1M
2022-05-26 67.98 70.49 67.62 70.06 4.7M
2022-05-25 66.35 68.72 66.30 68.06 4.5M
2022-05-24 66.04 67.57 65.82 67.10 5.5M
2022-05-23 66.66 68.24 65.69 67.00 5.6M
2022-05-20 67.44 67.50 64.06 66.67 6.1M
2022-05-19 65.69 67.90 65.22 66.01 4.1M
2022-05-18 68.40 69.01 65.72 66.14 6.2M
2022-05-17 67.42 69.30 67.19 69.20 5.0M
2022-05-16 66.38 66.95 65.62 65.93 5.0M
2022-05-13 66.59 67.73 65.91 67.03 5.7M
2022-05-12 64.14 65.54 63.52 65.43 6.1M
2022-05-11 67.33 67.94 64.45 64.56 6.5M
2022-05-10 68.63 69.41 65.74 68.25 8.6M
2022-05-09 66.22 67.31 64.10 64.31 6.6M
2022-05-06 67.46 68.65 66.30 67.56 4.2M
2022-05-05 69.30 70.07 67.12 68.10 7.5M
2022-05-04 68.30 70.81 66.39 70.70 5.3M
2022-05-03 67.50 68.64 66.58 68.19 4.0M
2022-05-02 65.64 67.91 64.97 67.86 5.6M
2022-04-29 67.40 68.48 64.95 65.20 4.8M
2022-04-28 65.79 68.97 64.75 68.18 4.9M
2022-04-27 63.53 66.36 63.34 64.39 5.3M
2022-04-26 67.12 67.35 65.14 65.17 5.1M
2022-04-25 65.74 68.21 65.54 68.10 4.9M
2022-04-22 67.51 67.85 65.95 66.07 4.8M
2022-04-21 70.04 70.89 67.23 67.62 3.9M
2022-04-20 69.69 70.87 68.87 69.15 3.8M
2022-04-19 67.50 69.18 67.00 68.90 4.0M
2022-04-18 65.00 68.21 65.00 67.24 6.8M
2022-04-14 67.04 67.09 65.13 65.22 4.1M
2022-04-13 65.79 66.97 65.26 66.76 3.8M
2022-04-12 67.05 67.72 65.10 65.47 3.3M
2022-04-11 65.48 66.67 65.19 65.81 4.3M
2022-04-08 67.61 67.87 66.12 66.32 4.2M
2022-04-07 68.25 69.21 66.59 68.19 4.7M
2022-04-06 68.95 70.15 68.17 68.28 7.3M
2022-04-05 73.58 74.13 69.97 70.09 6.0M
2022-04-04 74.32 75.46 73.52 74.38 3.4M
2022-04-01 75.67 75.99 73.19 73.97 4.4M
2022-03-31 76.78 77.35 75.02 75.14 4.8M
2022-03-30 78.93 79.25 76.04 76.39 4.3M
2022-03-29 78.84 80.10 78.20 79.78 4.5M
2022-03-28 74.85 77.60 74.85 77.45 3.8M
2022-03-25 77.45 77.64 76.02 77.16 3.2M
2022-03-24 74.46 77.79 74.15 77.68 5.4M
2022-03-23 75.92 76.24 73.62 73.77 8.1M
2022-03-22 76.48 77.69 76.15 76.39 3.8M
2022-03-21 76.88 77.56 75.23 76.57 5.2M
2022-03-18 74.92 77.54 74.13 77.29 8.2M
2022-03-17 73.91 75.48 73.81 75.42 3.7M
2022-03-16 72.48 74.83 71.53 74.75 6.4M
2022-03-15 68.86 71.83 68.78 71.62 5.8M
2022-03-14 68.74 69.69 67.18 68.13 5.9M
2022-03-11 70.96 71.61 68.90 69.04 3.5M
2022-03-10 69.29 70.30 68.50 69.85 3.6M
2022-03-09 70.90 71.84 69.96 70.88 6.7M
2022-03-08 65.33 70.52 64.26 68.53 8.0M
2022-03-07 67.88 68.60 65.08 65.14 6.7M
2022-03-04 68.13 68.81 66.78 67.76 4.4M
2022-03-03 70.49 70.57 68.42 69.04 4.3M
2022-03-02 68.44 70.71 68.26 69.74 7.3M
2022-03-01 70.13 70.62 67.26 67.90 7.3M
2022-02-28 71.20 71.73 68.94 70.33 7.5M
2022-02-25 71.11 72.26 70.06 72.15 7.4M
2022-02-24 67.50 71.44 66.57 71.26 10.8M
2022-02-23 72.84 73.58 70.11 70.30 4.5M
2022-02-22 70.93 73.19 70.64 71.79 5.0M
2022-02-18 71.32 72.58 70.45 71.78 4.1M
2022-02-17 74.25 74.59 71.04 71.17 4.9M
2022-02-16 74.50 75.84 73.79 75.50 4.1M
2022-02-15 72.85 75.23 72.81 74.98 3.9M
2022-02-14 71.88 73.42 70.25 71.19 3.8M
2022-02-11 74.94 75.64 70.79 71.33 5.8M
2022-02-10 76.09 78.62 74.45 74.93 6.5M
2022-02-09 76.71 78.52 74.88 78.43 7.3M
2022-02-08 73.58 75.73 73.24 75.44 5.0M
2022-02-07 73.69 74.77 72.74 73.65 5.3M
2022-02-04 72.11 74.29 70.44 73.18 7.4M
2022-02-03 77.16 77.32 73.90 74.17 8.4M
2022-02-02 79.23 79.52 77.73 79.04 4.6M
2022-02-01 77.44 78.44 75.66 78.29 3.9M
2022-01-31 74.10 77.69 73.67 77.48 6.3M
2022-01-28 70.94 72.32 68.77 72.22 4.6M
2022-01-27 74.70 75.37 70.60 71.04 5.5M
2022-01-26 74.97 77.37 72.75 74.39 5.7M
2022-01-25 72.07 74.44 71.73 72.54 5.1M
2022-01-24 71.88 75.02 69.57 74.85 7.1M
2022-01-21 73.35 76.10 73.03 73.33 6.0M
2022-01-20 77.40 78.00 73.89 73.97 5.2M
2022-01-19 79.97 80.43 76.60 76.66 4.3M
2022-01-18 82.21 82.38 79.10 79.33 5.5M
2022-01-14 82.82 84.38 82.77 84.29 4.0M
2022-01-13 86.04 86.80 83.41 83.69 3.7M
2022-01-12 85.19 86.46 84.49 85.23 3.1M
2022-01-11 82.49 84.73 81.81 84.61 3.6M
2022-01-10 80.79 83.12 80.22 82.93 3.7M
2022-01-07 85.25 85.79 81.86 81.93 4.6M
2022-01-06 84.77 86.00 84.39 85.30 3.0M
2022-01-05 87.23 87.93 84.43 84.52 4.2M
2022-01-04 88.40 88.97 85.25 87.47 3.0M
2022-01-03 87.52 88.50 86.92 88.00 3.2M