Stockscreener 앱 받기
93.86
1.39%
+1.32
시간 외 거래:
93.86
Microchip Technology, Inc. 주식 (MCHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $94.07 | $92.72 | $1.35 | 3,776,232.0 | +1.43% |
| 2024-05-13 | $93.45 | $92.14 | $1.31 | 3,286,324.0 | +1.14% |
| 2024-05-10 | $92.40 | $90.85 | $1.55 | 3,021,952.0 | +0.02% |
| 2024-05-09 | $92.29 | $91.23 | $1.06 | 3,874,612.0 | -0.55% |
| 2024-05-08 | $92.20 | $89.82 | $2.38 | 4,738,628.0 | -0.08% |
| 2024-05-07 | $96.14 | $91.86 | $4.28 | 7,368,917.0 | -1.81% |
| 2024-05-06 | $93.92 | $91.59 | $2.33 | 7,165,718.0 | +2.63% |
| 2024-05-03 | $92.58 | $90.65 | $1.93 | 6,042,517.0 | +2.12% |
| 2024-05-02 | $90.27 | $87.49 | $2.78 | 5,344,386.0 | +0.75% |
| 2024-05-01 | $92.26 | $88.45 | $3.81 | 7,206,317.0 | -3.47% |
| 2024-04-30 | $93.98 | $91.95 | $2.03 | 5,977,374.0 | -1.29% |
| 2024-04-29 | $93.98 | $92.66 | $1.32 | 5,641,151.0 | -0.45% |
| 2024-04-26 | $94.63 | $91.46 | $3.17 | 5,553,257.0 | +1.51% |
| 2024-04-25 | $92.49 | $89.82 | $2.67 | 6,184,053.0 | +1.69% |
| 2024-04-24 | $91.69 | $89.40 | $2.29 | 7,083,454.0 | +5.21% |
| 2024-04-23 | $86.96 | $83.74 | $3.22 | 5,281,904.0 | +3.18% |
| 2024-04-22 | $84.40 | $81.68 | $2.72 | 4,333,260.0 | +2.26% |
| 2024-04-19 | $84.21 | $80.90 | $3.31 | 6,760,085.0 | -3.00% |
| 2024-04-18 | $85.92 | $83.78 | $2.14 | 4,909,160.0 | -1.01% |
| 2024-04-17 | $87.03 | $84.70 | $2.33 | 4,766,156.0 | -1.00% |
| 2024-04-16 | $86.88 | $85.46 | $1.42 | 3,387,514.0 | +0.27% |
Microchip Technology, Inc. 주식 (MCHP) 연도별 가격 이력
이 심층 분석에서는 Microchip Technology, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCHP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microchip Technology, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microchip Technology, Inc. 주식 (MCHP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $96.14 | $87.49 | $8.65 | 51,825,603.0 | +2.04% |
| 2024-04 | $94.63 | $80.90 | $13.73 | 106,057,893.0 | +2.53% |
| 2024-03 | $94.19 | $84.56 | $9.62 | 115,574,386.0 | +6.62% |
| 2024-02 | $86.43 | $79.94 | $6.49 | 120,276,690.0 | -1.22% |
| 2024-01 | $92.71 | $81.72 | $10.99 | 115,795,345.0 | -5.54% |
Microchip Technology, Inc. 주식 (MCHP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $94.14 | $82.84 | $11.30 | 90,244,053.0 | +8.08% |
| 2023-11 | $85.13 | $68.75 | $16.38 | 110,757,153.0 | +17.04% |
| 2023-10 | $81.67 | $69.21 | $12.46 | 98,696,548.0 | -8.66% |
| 2023-09 | $82.88 | $75.24 | $7.64 | 77,760,971.0 | -4.63% |
| 2023-08 | $93.71 | $77.22 | $16.49 | 112,086,923.0 | -12.88% |
| 2023-07 | $94.30 | $85.91 | $8.39 | 99,777,481.0 | +4.86% |
| 2023-06 | $90.05 | $74.17 | $15.88 | 104,261,052.0 | +19.04% |
| 2023-05 | $80.13 | $70.75 | $9.38 | 117,899,117.0 | +3.11% |
| 2023-04 | $84.33 | $70.30 | $14.03 | 75,906,525.0 | -12.88% |
| 2023-03 | $85.78 | $76.17 | $9.61 | 113,336,250.0 | +3.39% |
| 2023-02 | $87.76 | $77.88 | $9.88 | 101,755,389.0 | +4.39% |
| 2023-01 | $78.59 | $68.41 | $10.19 | 86,494,928.0 | +10.49% |
Microchip Technology, Inc. 주식 (MCHP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $80.50 | $67.69 | $12.81 | 87,622,722.0 | -11.29% |
| 2022-11 | $79.28 | $58.61 | $20.67 | 115,302,541.0 | +28.26% |
| 2022-10 | $68.39 | $54.77 | $13.62 | 110,562,626.0 | +1.16% |
| 2022-09 | $67.91 | $60.75 | $7.16 | 97,021,970.0 | -6.47% |
| 2022-08 | $74.79 | $63.54 | $11.25 | 107,858,534.0 | -5.24% |
| 2022-07 | $69.31 | $54.33 | $14.98 | 74,214,100.0 | +18.56% |
| 2022-06 | $73.36 | $56.24 | $17.12 | 107,177,373.0 | -20.06% |
| 2022-05 | $73.30 | $63.52 | $9.78 | 117,807,334.0 | +11.43% |
| 2022-04 | $75.99 | $63.34 | $12.65 | 93,555,787.0 | -13.23% |
| 2022-03 | $80.10 | $64.26 | $15.84 | 125,171,949.0 | +6.84% |
| 2022-02 | $79.52 | $66.57 | $12.95 | 110,376,267.0 | -9.23% |
| 2022-01 | $88.97 | $68.77 | $20.20 | 90,024,801.0 | -11.00% |
1.59%
0.91%
자본화:
|
볼륨(24시간):