Stockscreener 앱 받기
65.25
3.80%
2.39
시간 외 거래:
67.00
1.75
+2.68%
Microchip Technology Inc 주식 (MCHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $65.32 | $62.96 | $2.36 | 7,852,607.0 | +3.80% |
| 2024-11-15 | $65.07 | $62.62 | $2.44 | 8,764,159.0 | -4.18% |
| 2024-11-14 | $67.49 | $65.48 | $2.01 | 5,713,708.0 | -1.49% |
| 2024-11-13 | $67.07 | $65.56 | $1.51 | 6,811,094.0 | -1.05% |
| 2024-11-12 | $69.62 | $66.08 | $3.54 | 9,532,356.0 | -3.69% |
| 2024-11-11 | $72.49 | $69.00 | $3.49 | 6,443,218.0 | -4.10% |
| 2024-11-08 | $73.53 | $72.08 | $1.45 | 6,126,148.0 | -1.98% |
| 2024-11-07 | $75.23 | $73.62 | $1.61 | 6,917,962.0 | +0.80% |
| 2024-11-06 | $77.20 | $72.26 | $4.94 | 10,852,435.0 | -1.78% |
| 2024-11-05 | $75.26 | $73.00 | $2.26 | 7,873,030.0 | +0.83% |
| 2024-11-04 | $75.61 | $73.80 | $1.81 | 4,157,442.0 | -0.45% |
| 2024-11-01 | $75.27 | $73.41 | $1.86 | 5,298,109.0 | +1.96% |
| 2024-10-31 | $75.68 | $72.67 | $3.01 | 8,452,383.0 | -2.92% |
| 2024-10-30 | $78.12 | $75.49 | $2.64 | 5,589,306.0 | -4.39% |
| 2024-10-29 | $79.44 | $76.69 | $2.75 | 5,163,720.0 | +2.40% |
| 2024-10-28 | $77.57 | $75.35 | $2.22 | 3,555,412.0 | +1.19% |
| 2024-10-25 | $77.55 | $76.25 | $1.30 | 3,753,053.0 | +0.57% |
| 2024-10-24 | $76.38 | $74.82 | $1.56 | 3,850,968.0 | +0.78% |
| 2024-10-23 | $76.75 | $74.07 | $2.68 | 4,039,397.0 | -0.21% |
| 2024-10-22 | $75.66 | $74.40 | $1.26 | 3,943,523.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $77.20 | $62.62 | $14.58 | 94,194,875.0 | -11.07% |
| 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% |
1.60%
0.05%
자본화:
|
볼륨(24시간):