Microchip Technology Incorporated Common Stockのデータ

Microchip Technology Incorporated Common Stockの基本情報

名前 Microchip Technology Incorporated Common Stock
ティッカー MCHP
United States
上場年 1993.0
セクター Technology

Microchip Technology Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 162.87 159.84 160.81 162.24 2174400.0 162.24
2021-02-12 159.9 155.8 156.57 159.55 1694600.0 159.55
2021-02-11 157.78 151.64 152.52 157.63 1914700.0 157.63
2021-02-10 154.52 149.44 152.44 151.64 1866800.0 151.64
2021-02-09 153.69 150.67 151.8 152.05 2706900.0 152.05
2021-02-08 152.69 146.34 146.34 152.47 2477500.0 152.47
2021-02-05 147.0 140.25 146.5 145.44 2980000.0 145.44
2021-02-04 145.84 138.63 140.31 143.74 4163900.0 143.74
2021-02-03 144.47 139.62 142.82 139.87 2480200.0 139.87
2021-02-02 146.88 141.9 144.74 143.92 1589300.0 143.92
2021-02-01 142.72 137.62 139.7 142.25 1982900.0 142.25
2021-01-29 138.6 134.39 137.32 136.11 1737600.0 136.11
2021-01-28 140.42 135.02 136.88 138.65 3000200.0 138.65
2021-01-27 139.63 132.54 139.45 133.04 3537700.0 133.04
2021-01-26 149.18 144.54 149.18 144.98 1700500.0 144.98
2021-01-25 151.68 146.83 150.77 149.18 1382900.0 149.18
2021-01-22 152.17 149.83 151.3 150.13 984100.0 150.13
2021-01-21 153.6 150.56 153.01 152.32 1125400.0 152.32
2021-01-20 155.36 152.0 154.48 152.38 1314100.0 152.38
2021-01-19 153.76 149.65 150.69 153.25 1245300.0 153.25
2021-01-15 152.6 148.37 152.34 148.56 1560500.0 148.56
2021-01-14 154.27 151.39 151.63 153.28 1534000.0 153.28
2021-01-13 151.56 148.77 149.79 150.7 1383200.0 150.7
2021-01-12 150.41 145.44 147.57 149.32 2833400.0 149.32
2021-01-11 148.48 144.67 145.04 147.81 2871100.0 147.81
2021-01-08 152.85 146.36 151.67 147.4 2598800.0 147.4
2021-01-07 149.36 144.63 144.73 148.7 3302300.0 148.7
2021-01-06 146.9 140.2 141.82 142.88 2908600.0 142.88
2021-01-05 140.34 137.29 137.55 140.19 1894000.0 140.19
2021-01-04 142.26 136.42 138.95 137.18 2148500.0 137.18
2020-12-31 138.19 135.63 136.63 138.11 797100.0 138.11
2020-12-30 137.26 135.6 136.57 136.79 1393700.0 136.79
2020-12-29 137.53 133.96 137.53 135.16 968600.0 135.16
2020-12-28 138.58 135.92 138.09 136.25 784800.0 136.25
2020-12-24 137.5 135.3 136.24 136.77 451900.0 136.77
2020-12-23 137.94 135.87 136.83 136.0 1057300.0 136.0
2020-12-22 139.1 136.11 137.87 136.95 1933800.0 136.95
2020-12-21 138.38 134.48 134.86 138.0 2215300.0 138.0
2020-12-18 140.58 136.69 140.58 138.01 4519400.0 138.01
2020-12-17 141.68 139.29 140.88 139.72 1550500.0 139.72
2020-12-16 141.86 138.01 141.03 138.82 3000600.0 138.82
2020-12-15 143.98 140.11 143.76 141.16 2041200.0 141.16
2020-12-14 143.0 140.68 141.77 141.5 1382900.0 141.5
2020-12-11 141.36 137.56 137.98 140.61 1532200.0 140.61
2020-12-10 142.05 138.57 139.56 139.91 1559200.0 139.91
2020-12-09 144.27 138.22 142.75 139.8 2690700.0 139.8
2020-12-08 145.27 143.17 143.75 144.75 1318800.0 144.75
2020-12-07 145.34 142.6 143.76 144.99 1232400.0 144.99
2020-12-04 144.49 138.32 138.6 144.24 2247200.0 144.24
2020-12-03 140.52 137.13 137.81 138.51 2982600.0 138.51
2020-12-02 138.0 135.38 135.48 137.38 1646800.0 137.38
2020-12-01 138.84 133.87 136.99 136.97 2354000.0 136.97
2020-11-30 134.81 131.32 133.0 134.39 1877700.0 134.39
2020-11-27 133.99 132.3 133.77 133.01 666200.0 133.01
2020-11-25 133.53 131.2 132.46 131.92 1224400.0 131.92
2020-11-24 134.64 131.02 132.97 133.56 1339200.0 133.56
2020-11-23 132.39 129.56 130.7 131.62 2388100.0 131.62
2020-11-20 135.29 129.36 129.92 130.98 6545500.0 130.98
2020-11-19 127.68 122.89 123.29 127.51 1344100.0 127.51
2020-11-18 127.79 124.74 127.27 124.85 1301400.0 124.48
2020-11-17 128.51 125.97 127.62 127.37 1248400.0 126.99
2020-11-16 129.74 126.31 127.84 129.65 1005900.0 129.27
2020-11-13 127.14 124.71 125.15 126.15 937100.0 125.78
2020-11-12 126.55 122.93 125.73 123.46 1114700.0 123.1
2020-11-11 126.99 123.01 123.74 126.25 2029100.0 125.88
2020-11-10 125.71 121.25 124.59 121.92 2475500.0 121.56
2020-11-09 131.65 126.29 130.99 126.51 2458000.0 126.14
2020-11-06 126.79 120.05 122.32 125.28 3521000.0 124.91
2020-11-05 118.63 114.01 115.31 118.38 2602500.0 118.03
2020-11-04 114.08 108.54 112.17 113.32 2017400.0 112.99
2020-11-03 109.64 106.21 106.29 108.97 1614900.0 108.65
2020-11-02 106.98 103.99 106.87 105.11 1334100.0 104.8
2020-10-30 106.4 103.73 105.0 105.08 1661200.0 104.77
2020-10-29 107.56 102.35 102.47 106.35 1772400.0 106.04
2020-10-28 106.52 102.4 106.05 102.54 2120000.0 102.24
2020-10-27 110.58 107.66 109.64 107.95 1063900.0 107.63
2020-10-26 111.56 108.06 111.3 109.73 1005000.0 109.41
2020-10-23 113.36 111.72 113.36 112.52 954000.0 112.19
2020-10-22 112.88 109.55 110.51 112.52 1792400.0 112.19
2020-10-21 112.31 109.84 111.36 110.48 1113700.0 110.15
2020-10-20 113.78 111.22 112.21 111.23 1231900.0 110.9
2020-10-19 115.04 111.0 114.99 111.66 1547500.0 111.33
2020-10-16 112.34 110.73 111.76 110.81 1437500.0 110.48
2020-10-15 111.46 108.86 109.38 111.34 986700.0 111.01
2020-10-14 112.3 110.46 111.58 110.75 1192900.0 110.42
2020-10-13 113.0 111.08 112.76 111.58 1887300.0 111.25
2020-10-12 115.5 113.62 115.36 114.13 2024700.0 113.79
2020-10-09 116.56 113.22 114.24 113.98 1602800.0 113.64
2020-10-08 111.82 109.3 109.79 111.58 1784200.0 111.25
2020-10-07 109.18 107.73 108.38 108.79 1350300.0 108.47
2020-10-06 109.89 106.26 107.34 106.49 1286500.0 106.18
2020-10-05 107.41 104.74 104.74 107.31 1337000.0 106.99
2020-10-02 107.33 103.76 104.25 103.76 1664100.0 103.45
2020-10-01 108.01 105.01 106.08 107.05 2444400.0 106.73
2020-09-30 104.67 102.43 103.04 102.76 2408900.0 102.46
2020-09-29 104.04 102.01 102.74 102.74 1393000.0 102.44
2020-09-28 103.09 100.51 101.11 103.07 1956200.0 102.77
2020-09-25 99.27 95.53 97.35 99.05 1432500.0 98.76
2020-09-24 99.1 96.31 96.82 97.75 1458000.0 97.46
2020-09-23 100.31 97.3 99.25 97.65 1784300.0 97.36
2020-09-22 99.47 97.99 99.0 99.2 1580700.0 98.91
2020-09-21 99.82 96.16 99.5 98.5 2342400.0 98.21
2020-09-18 104.31 99.81 103.79 101.4 4695800.0 101.1
2020-09-17 103.84 99.83 100.06 103.52 1481700.0 103.21
2020-09-16 105.42 103.29 104.19 103.57 1582300.0 103.26
2020-09-15 104.21 102.57 103.47 103.62 1142300.0 103.31
2020-09-14 103.34 101.59 103.05 102.21 1328200.0 101.91
2020-09-11 102.42 99.57 101.5 100.7 1265000.0 100.4
2020-09-10 104.03 99.93 102.54 100.6 2364600.0 100.3
2020-09-09 103.29 100.84 101.99 101.45 3429100.0 101.15
2020-09-08 106.25 102.79 104.97 102.88 2188000.0 102.58
2020-09-04 109.7 104.66 108.66 108.15 2211400.0 107.83
2020-09-03 113.43 108.22 113.37 109.01 2415800.0 108.69
2020-09-02 115.11 111.5 113.0 114.69 2430800.0 114.35
2020-09-01 112.39 109.21 109.92 112.35 1872700.0 112.02
2020-08-31 110.44 109.15 110.0 109.7 2011300.0 109.38
2020-08-28 110.55 107.46 107.7 110.52 1655700.0 110.19
2020-08-27 109.32 106.41 109.32 107.41 1311500.0 107.09
2020-08-26 108.61 107.13 107.82 107.63 1648700.0 107.31
2020-08-25 109.19 107.21 107.5 109.0 1648000.0 108.68
2020-08-24 109.42 105.34 108.39 107.42 2952700.0 107.1
2020-08-21 108.39 103.49 104.6 107.93 3882400.0 107.61
2020-08-20 107.35 104.18 106.53 104.92 2082800.0 104.61
2020-08-19 110.99 107.01 107.67 108.12 5146200.0 107.43
2020-08-18 107.66 103.53 103.91 107.35 5641300.0 106.67
2020-08-17 103.58 100.44 100.6 103.36 2025800.0 102.7
2020-08-14 101.07 99.93 100.39 100.2 1210500.0 99.56
2020-08-13 102.31 100.1 102.29 100.58 1786500.0 99.94
2020-08-12 102.42 101.04 101.86 102.09 1716500.0 101.44
2020-08-11 103.15 100.48 100.6 100.64 2629100.0 100.0
2020-08-10 100.33 98.44 98.6 100.26 1675800.0 99.62
2020-08-07 99.8 97.67 99.18 98.97 2182400.0 98.34
2020-08-06 99.19 97.51 98.01 99.19 2242000.0 98.56
2020-08-05 100.76 97.86 100.07 98.5 7413100.0 97.87
2020-08-04 107.65 104.19 104.22 107.32 2776200.0 106.64
2020-08-03 105.16 102.27 102.51 104.87 1909300.0 104.2
2020-07-31 102.65 100.42 102.19 101.73 1559700.0 101.08
2020-07-30 102.38 99.75 100.52 102.25 2142700.0 101.6
2020-07-29 103.19 100.69 101.0 102.69 1845300.0 102.04
2020-07-28 102.56 100.07 102.56 100.52 1530000.0 99.88
2020-07-27 104.37 101.25 101.81 103.09 2809700.0 102.44
2020-07-24 102.56 99.33 100.66 100.21 2371800.0 99.57
2020-07-23 104.93 100.83 104.39 101.53 2995100.0 100.89
2020-07-22 107.39 104.37 107.14 104.49 2206100.0 103.83
2020-07-21 108.65 106.38 107.74 106.69 1907700.0 106.01
2020-07-20 107.91 104.99 106.1 107.68 2057800.0 107.0
2020-07-17 107.11 105.23 106.47 105.67 2041700.0 105.0
2020-07-16 106.84 105.02 106.14 105.64 1881500.0 104.97
2020-07-15 108.85 106.71 108.37 107.88 1636800.0 107.2
2020-07-14 107.85 103.31 103.88 107.57 3386700.0 106.89
2020-07-13 110.12 104.46 108.72 104.57 3424900.0 103.91
2020-07-10 108.6 105.22 108.6 106.61 1978000.0 105.93
2020-07-09 109.34 101.6 103.82 107.55 5057900.0 106.87
2020-07-08 105.4 102.53 104.96 103.98 4740400.0 103.32
2020-07-07 107.87 104.8 107.29 104.99 2321100.0 104.32
2020-07-06 108.87 106.01 106.74 107.75 1539100.0 107.07
2020-07-02 106.28 103.94 105.4 104.61 2124800.0 103.95
2020-07-01 105.48 103.11 105.13 103.12 1562100.0 102.47
2020-06-30 105.76 102.24 102.86 105.31 2875400.0 104.64
2020-06-29 103.24 99.41 100.84 102.57 1968300.0 101.92
2020-06-26 101.94 99.5 101.7 100.05 4458700.0 99.41
2020-06-25 102.19 99.0 99.97 101.98 1675900.0 101.33
2020-06-24 104.08 100.55 103.05 101.08 2892500.0 100.44
2020-06-23 105.56 103.99 105.02 104.08 1144400.0 103.42
2020-06-22 104.3 102.04 103.76 103.71 1430900.0 103.05
2020-06-19 107.58 103.37 106.89 103.45 4607300.0 102.79
2020-06-18 104.85 103.19 103.89 104.29 1700500.0 103.63
2020-06-17 105.91 103.85 104.83 104.59 2399300.0 103.93
2020-06-16 105.97 102.0 104.98 103.78 2852900.0 103.12
2020-06-15 101.34 96.51 96.62 101.25 2605000.0 100.61
2020-06-12 102.59 96.86 101.46 99.63 1937000.0 99.0
2020-06-11 101.97 97.17 101.5 97.45 3765300.0 96.83
2020-06-10 106.51 103.66 106.5 104.35 2902300.0 103.69
2020-06-09 108.49 105.29 106.96 105.73 4604300.0 105.06
2020-06-08 111.62 106.46 111.07 108.47 3454700.0 107.78
2020-06-05 113.28 109.16 109.16 110.0 3942600.0 109.3
2020-06-04 108.76 105.74 108.09 106.85 3897000.0 106.17
2020-06-03 109.79 102.8 103.05 108.79 8725500.0 108.1
2020-06-02 98.2 95.93 96.25 96.84 3507100.0 96.23
2020-06-01 96.64 94.05 94.98 95.74 2455500.0 95.13
2020-05-29 97.87 95.13 95.65 96.02 7180800.0 95.41
2020-05-28 98.72 95.01 96.54 95.43 6114600.0 94.82
2020-05-27 99.24 95.07 95.37 96.75 10372800.0 96.14
2020-05-26 95.17 91.0 91.46 93.85 5158300.0 93.25
2020-05-22 88.18 86.43 86.92 87.81 1815500.0 87.25
2020-05-21 91.48 87.47 90.47 87.63 2344300.0 87.07
2020-05-20 92.1 89.02 89.54 91.3 4066000.0 90.72
2020-05-19 90.52 88.09 88.46 88.14 2013200.0 87.21
2020-05-18 89.51 85.56 85.81 89.02 2272000.0 88.09
2020-05-15 83.99 82.13 82.62 83.55 2539600.0 82.67
2020-05-14 85.94 81.09 82.79 85.8 2341700.0 84.9
2020-05-13 87.35 82.56 87.11 83.95 2234400.0 83.07
2020-05-12 89.91 85.99 88.09 85.99 1879700.0 85.09
2020-05-11 89.64 87.13 88.0 88.3 1940900.0 87.37
2020-05-08 89.83 83.5 84.84 89.7 3384700.0 88.76
2020-05-07 87.08 84.56 85.46 85.5 2967300.0 84.6
2020-05-06 85.54 83.35 85.0 83.76 1465000.0 82.88
2020-05-05 86.57 82.97 83.65 83.47 2188000.0 82.59
2020-05-04 82.15 80.12 81.71 82.02 2291000.0 81.16
2020-05-01 85.62 81.36 85.47 81.52 3254000.0 80.66
2020-04-30 91.6 87.08 91.48 87.73 2950400.0 86.81
2020-04-29 92.72 89.55 90.05 92.27 3707400.0 91.3
2020-04-28 89.79 86.31 87.62 87.35 3612500.0 86.43
2020-04-27 84.87 82.6 82.6 84.71 3309600.0 83.82
2020-04-24 82.42 78.8 79.23 82.01 2274300.0 81.15
2020-04-23 80.99 78.5 79.0 78.8 1692500.0 77.97
2020-04-22 79.53 76.76 78.01 79.03 1851100.0 78.2
2020-04-21 77.1 74.58 76.49 74.85 2318200.0 74.06
2020-04-20 80.06 77.56 78.96 77.71 2178300.0 76.89
2020-04-17 81.47 78.18 80.59 80.34 3161500.0 79.5
2020-04-16 79.67 76.66 78.93 77.56 2806600.0 76.75
2020-04-15 79.64 77.32 79.48 78.57 2531200.0 77.75
2020-04-14 83.41 80.6 81.61 81.94 2786200.0 81.08
2020-04-13 80.05 76.51 78.13 79.56 2448400.0 78.72
2020-04-09 83.89 77.86 79.5 78.45 6068300.0 77.63
2020-04-08 80.03 74.39 75.38 79.52 6674100.0 78.69
2020-04-07 77.0 72.49 76.6 73.34 4331900.0 72.57
2020-04-06 74.4 67.25 67.88 73.98 4767300.0 73.2
2020-04-03 66.01 63.02 64.35 64.04 3119000.0 63.37
2020-04-02 65.21 61.62 61.76 64.98 4007300.0 64.3
2020-04-01 66.97 62.0 65.1 62.79 3916600.0 62.13
2020-03-31 70.93 67.38 68.11 67.8 5362700.0 67.09
2020-03-30 70.66 67.33 69.4 68.99 3413300.0 68.27
2020-03-27 71.94 67.94 71.44 68.2 4663300.0 67.48
2020-03-26 76.1 72.29 75.45 74.52 4476000.0 73.74
2020-03-25 78.33 73.79 75.75 74.93 8790400.0 74.14
2020-03-24 75.99 69.89 69.89 75.72 8867400.0 74.93
2020-03-23 68.64 62.36 64.26 65.51 9718000.0 64.82
2020-03-20 64.38 58.29 62.12 59.64 5097300.0 59.01
2020-03-19 63.04 53.15 55.57 60.56 6610600.0 59.92
2020-03-18 60.84 54.57 56.32 57.95 6816000.0 57.34
2020-03-17 62.97 54.86 58.5 62.5 7465500.0 61.84
2020-03-16 65.7 55.77 61.45 55.77 6622800.0 55.18
2020-03-13 69.99 62.39 66.75 69.97 6608300.0 69.24
2020-03-12 70.41 61.84 69.76 62.32 10344200.0 61.67
2020-03-11 80.11 73.22 78.95 73.4 9409800.0 72.63
2020-03-10 82.0 76.05 80.98 81.48 6410800.0 80.62
2020-03-09 82.36 77.95 80.38 77.96 6094900.0 77.14
2020-03-06 88.7 84.93 85.39 86.96 5440300.0 86.05
2020-03-05 91.57 88.08 90.03 88.68 4156800.0 87.75
2020-03-04 93.6 89.03 90.81 93.26 4504300.0 92.28
2020-03-03 96.97 89.2 94.27 89.41 5671100.0 88.47
2020-03-02 95.28 90.09 91.6 95.22 4625100.0 94.22
2020-02-28 92.4 86.0 86.79 90.71 5479700.0 89.76
2020-02-27 93.77 89.76 92.12 89.88 4124000.0 88.94
2020-02-26 99.43 94.15 98.4 94.77 3728200.0 93.78
2020-02-25 101.09 96.27 100.92 97.18 2720500.0 96.16
2020-02-24 102.8 99.94 101.0 100.13 3455100.0 99.08
2020-02-21 107.81 104.6 107.17 105.08 2023600.0 103.98
2020-02-20 109.54 107.09 108.77 108.13 1277200.0 106.99
2020-02-19 109.96 107.78 108.04 109.82 1615500.0 108.3
2020-02-18 108.79 106.85 108.22 106.96 1097100.0 105.48