Stockscreener 앱 받기
55.51
0.86%
-0.48
Microchip Technology Inc 주식 (MCHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $57.07 | $55.27 | $1.80 | 21,850,183.0 | -0.86% |
| 2024-12-19 | $57.71 | $55.90 | $1.81 | 7,213,888.0 | -0.27% |
| 2024-12-18 | $59.76 | $55.91 | $3.85 | 9,981,644.0 | -3.69% |
| 2024-12-17 | $59.75 | $58.04 | $1.71 | 9,457,432.0 | -1.34% |
| 2024-12-16 | $59.57 | $57.94 | $1.63 | 11,556,211.0 | -1.42% |
| 2024-12-13 | $61.34 | $59.74 | $1.60 | 8,794,699.0 | -2.55% |
| 2024-12-12 | $62.04 | $60.68 | $1.36 | 4,664,648.0 | -0.03% |
| 2024-12-11 | $62.70 | $61.01 | $1.69 | 5,380,587.0 | -0.65% |
| 2024-12-10 | $62.02 | $60.44 | $1.58 | 8,290,161.0 | +0.08% |
| 2024-12-09 | $62.70 | $59.10 | $3.60 | 8,344,091.0 | +4.35% |
| 2024-12-06 | $59.58 | $58.30 | $1.28 | 8,609,546.0 | +1.79% |
| 2024-12-05 | $61.70 | $57.96 | $3.74 | 13,708,112.0 | -5.50% |
| 2024-12-04 | $66.23 | $61.07 | $5.16 | 13,314,994.0 | -5.73% |
| 2024-12-03 | $69.71 | $65.24 | $4.47 | 10,048,482.0 | -7.00% |
| 2024-12-02 | $71.04 | $67.99 | $3.05 | 6,752,730.0 | +3.14% |
| 2024-11-29 | $69.55 | $68.08 | $1.47 | 5,105,571.0 | +0.44% |
| 2024-11-27 | $68.97 | $66.60 | $2.38 | 5,247,302.0 | -0.79% |
| 2024-11-26 | $70.92 | $67.73 | $3.19 | 7,690,893.0 | -2.06% |
| 2024-11-25 | $71.10 | $67.26 | $3.84 | 10,232,921.0 | +4.74% |
| 2024-11-22 | $66.89 | $65.26 | $1.63 | 5,260,069.0 | +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 |
|---|---|---|---|---|---|
| 2024-12 | $71.04 | $55.27 | $15.77 | 169,817,591.0 | -18.57% |
| 2024-11 | $77.20 | $62.62 | $14.58 | 140,986,126.0 | -7.09% |
| 2024-10 | $80.33 | $72.67 | $7.66 | 108,779,658.0 | -8.62% |
| 2024-09 | $81.64 | $73.15 | $8.49 | 124,445,146.0 | -2.28% |
| 2024-08 | $89.59 | $71.77 | $17.83 | 154,104,432.0 | -7.46% |
| 2024-07 | $96.98 | $82.94 | $14.04 | 127,853,714.0 | -2.97% |
| 2024-06 | $98.10 | $88.17 | $9.93 | 123,799,797.0 | -5.89% |
| 2024-05 | $100.6 | $87.49 | $13.08 | 121,840,353.0 | +5.71% |
| 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% |
2.56%
자본화:
|
볼륨(24시간):