MCHP: Microchip Technology Inc.

As of Friday, May 17th, 2024

$ 94.33

+0.09 +0.10%

Open: 94.56
High: 94.62
Low: 93.48
Volume: 3,609,592
Previous Close on Thursday, May 16th, 2024

$ 94.24

-1.12 -1.17%

Open: 94.96
High: 95.70
Low: 94.14
Volume: 5,302,186

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 94.56 94.62 93.48 94.33 3,609,592 +0.09 +0.10
2024-05-16 94.96 95.70 94.14 94.24 5,302,186 -1.12 -1.17
2024-05-15 94.59 95.70 93.96 95.36 4,950,496 +1.50 +1.60
2024-05-14 92.72 94.07 92.72 93.86 3,810,212 +1.32 +1.43
2024-05-13 92.38 93.45 92.14 92.54 3,387,442 +1.04 +1.14
2024-05-10 92.14 92.40 90.85 91.50 3,046,682 +0.02 +0.02
2024-05-09 91.72 92.29 91.23 91.48 3,872,288 -0.51 -0.55
2024-05-08 91.07 92.20 89.82 91.99 4,823,065 -0.07 -0.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 95.70
On 2024-05-15		 92.14
On 2024-05-13		 2.83 3.09 95.70
On 2024-05-15		 93.48
On 2024-05-17		 -2.32 94.07
10D 96.14
On 2024-05-07		 89.82
On 2024-05-08		 2.97 3.25 96.14
On 2024-05-07		 89.82
On 2024-05-08		 -6.57 93.11
20D 96.14
On 2024-05-07		 81.68
On 2024-04-22		 12.65 15.49 94.63
On 2024-04-26		 87.49
On 2024-05-02		 -7.55 91.61
WTD 95.70
On 2024-05-15		 92.14
On 2024-05-13		 2.83 3.09 95.70
On 2024-05-15		 93.48
On 2024-05-17		 -2.32 94.07
MTD 96.14
On 2024-05-07		 87.49
On 2024-05-02		 2.35 2.55 96.14
On 2024-05-07		 89.82
On 2024-05-08		 -6.57 92.36
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
EXC

Exelon

38.58 -0.04 -0.10 4,662,595
USM

United States Cellular Corporation

45.10 +1.14 +2.59 214,356
AM

Antero Midstream Corporation

14.92 +0.17 +1.15 1,406,921
CRL

Charles River Laboratories International Inc.

221.61 -3.14 -1.40 927,644
MCHP

Microchip Technology Inc.

94.33 +0.09 +0.10 3,609,592