TipRanks
Go Ultimate55% OFF

Microchip (MCP) Historical Prices

DE:MCP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202670.8670.8669.3569.3569.35-3.67%720.62
Oct 29, 202669.9272.1169.9271.9971.99+2.23%20.02
Oct 28, 202672.0272.0270.4270.4270.42-0.47%1401.22
Oct 27, 202667.4170.7567.4170.7570.75+4.91%20.02
Oct 26, 202665.8568.2665.8567.4467.44+1.47%20.02
Oct 23, 202667.1967.1966.4666.4666.46-0.73%10.01
Oct 22, 202667.4267.5566.4066.9566.95-2.05%1100.91
Oct 21, 202668.0968.3567.7368.3568.35+0.99%280.23
Oct 20, 202666.0767.6865.8467.6867.68+1.21%4093.49
Oct 19, 202667.6367.6366.8766.8766.87-0.83%370.31
Oct 16, 202666.0667.4365.4567.4367.43+9.59%920.78
Oct 15, 202662.7162.7161.5361.5361.53-4.29%70.06
Oct 14, 202665.9366.4264.2964.2964.29-0.45%210.17
Oct 13, 202665.1565.4364.5864.5864.58-2.68%160.13
Oct 12, 202667.4967.4966.3666.3666.36-0.35%00.00
Oct 09, 202668.3968.3966.5966.5966.59-1.73%2001.68
Oct 08, 202669.3469.3467.7667.7667.76-1.54%760.64
Oct 07, 202672.1172.1168.8268.8268.82-4.91%140.12
Oct 06, 202672.8373.1072.3772.3772.37+0.35%100.08
Oct 05, 202673.0373.0371.6972.1272.12-2.37%180.15
Oct 02, 202670.3773.8770.3773.8773.87+7.76%1901.56
Oct 01, 202670.4770.4768.5568.5568.55-0.84%2942.39
Sep 30, 202668.9869.1668.9869.1369.13-1.96%00.00
Sep 29, 202668.4470.5168.4470.5170.51+4.88%200.16
Sep 28, 202668.0969.0067.2367.2367.23-0.43%1,89619.15
Sep 25, 202666.3767.5866.2067.5267.52+4.52%1821.87
Sep 24, 202665.8365.8364.6064.6064.60-2.48%730.76
Sep 23, 202666.1766.2466.1266.2466.24+0.29%1601.39
Sep 22, 202664.7766.1564.7766.0566.05+1.49%980.86
Sep 21, 202664.4465.0864.4465.0865.08+3.37%00.00
Sep 18, 202661.9562.9761.9462.9662.96+2.57%880.76
Sep 17, 202661.2461.7761.2461.3861.38-1.24%00.00
Sep 16, 202662.3962.7762.1162.1562.15+0.97%260.22
Sep 15, 202661.5762.2661.5561.5561.55-0.79%40.03
Sep 14, 202662.6162.6162.0462.0462.04-3.15%00.00
Sep 11, 202662.0664.0662.0664.0664.06+2.89%100.07
Sep 10, 202662.6762.6761.5862.2662.26-1.16%120.09
Sep 09, 202663.1363.4262.6162.9962.99-1.05%140.09
Sep 08, 202664.6264.9963.4263.6663.66-1.03%3321.95
Sep 07, 202664.1064.3263.7364.3264.32+1.15%2381.42
Sep 04, 202663.5963.5963.5963.5963.59+1.87%00.00
Sep 03, 202662.4262.4262.4262.4262.42-0.95%00.00
Sep 02, 202663.0263.0263.0263.0263.02+1.99%400.23
Sep 01, 202661.9861.9861.7961.7961.79-1.67%2691.50
Aug 31, 202662.8462.8462.8462.8462.84-1.50%00.00
Aug 28, 202664.0564.0563.8063.8063.80-1.10%3001.52
Aug 27, 202664.2264.5164.2264.5164.51+1.83%70.03
Aug 26, 202663.9763.9863.3563.3563.35+0.36%1860.92
Aug 25, 202665.0165.0163.1263.1263.12+0.29%280.14
Aug 24, 202662.9462.9462.9462.9462.94-4.23%00.00