MCHP: Microchip Technology Inc.

As of Wednesday, December 7th, 2022

$ 75.23

+0.09 +0.12%

Open: 74.67
High: 75.82
Low: 74.42
Volume: 3,014,227
Previous Close on Tuesday, December 6th, 2022

$ 75.14

-1.44 -1.88%

Open: 76.42
High: 76.64
Low: 74.53
Volume: 3,428,910
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 74.67 75.82 74.42 75.23 3,014,227 +0.09 +0.12
2022-12-06 76.42 76.64 74.53 75.14 3,428,910 -1.44 -1.88
2022-12-05 76.73 77.11 75.92 76.58 3,425,188 -0.73 -0.94
2022-12-02 76.26 77.39 76.03 77.31 4,034,157 -1.01 -1.29
2022-12-01 79.75 79.91 77.35 78.32 4,113,363 -0.87 -1.10
2022-11-30 74.72 79.28 73.64 79.19 7,768,964 +4.97 +6.70
2022-11-29 74.77 74.95 73.33 74.22 2,624,457 -0.12 -0.16
2022-11-28 74.78 76.48 73.74 74.34 4,810,434 -1.33 -1.76

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.91
On 2022-12-01
74.42
On 2022-12-07
-3.96 -5.00 79.91
On 2022-12-01
74.42
On 2022-12-07
-6.87 76.52
10D 79.91
On 2022-12-01
73.33
On 2022-11-29
0.05 0.07 79.91
On 2022-12-01
74.42
On 2022-12-07
-6.87 76.26
20D 79.91
On 2022-12-01
65.61
On 2022-11-09
7.47 11.02 78.12
On 2022-11-15
71.61
On 2022-11-21
-8.33 74.99
WTD 77.11
On 2022-12-05
74.42
On 2022-12-07
-2.08 -2.69 77.11
On 2022-12-05
74.42
On 2022-12-07
-3.49 75.65
MTD 79.91
On 2022-12-01
74.42
On 2022-12-07
-3.96 -5.00 79.91
On 2022-12-01
74.42
On 2022-12-07
-6.87 76.52
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19