Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1MCHP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 48.54 | 0.00 | 0.00% | 48.54 | 48.54 | 48.54 | 0.00 |
| Mar 27 2025 | 48.54 | -0.14 | -0.29% | 50.13 | 50.14 | 48.54 | 62 |
| Mar 26 2025 | 48.68 | -1.12 | -2.25% | 48.545 | 49.055 | 48.545 | 216 |
| Mar 25 2025 | 49.80 | 0.00 | 0.00% | 49.80 | 49.80 | 49.80 | 0.00 |
| Mar 24 2025 | 49.80 | 2.90 | 6.19% | 49.80 | 49.80 | 49.80 | 87 |
| Mar 21 2025 | 46.895 | -1.08 | -2.25% | 47.00 | 47.00 | 46.895 | 40 |
| Mar 20 2025 | 47.975 | -2.13 | -4.24% | 48.125 | 48.515 | 46.645 | 587 |
| Mar 19 2025 | 50.10 | 0.00 | 0.00% | 50.10 | 50.10 | 50.10 | 0.00 |
| Mar 18 2025 | 50.10 | 0.34 | 0.69% | 50.10 | 50.10 | 50.10 | 1 |
| Mar 17 2025 | 49.755 | 1.36 | 2.80% | 49.71 | 49.755 | 49.71 | 270 |
| Mar 14 2025 | 48.40 | 0.13 | 0.28% | 48.40 | 48.40 | 48.40 | 94 |
| Mar 13 2025 | 48.265 | 0.00 | 0.00% | 48.265 | 48.265 | 48.265 | 0.00 |
| Mar 12 2025 | 48.265 | -0.89 | -1.81% | 48.04 | 48.265 | 48.00 | 251 |
| Mar 11 2025 | 49.155 | -1.14 | -2.26% | 52.91 | 55.43 | 49.155 | 120 |
| Mar 10 2025 | 50.29 | -4.74 | -8.61% | 53.60 | 53.60 | 50.29 | 71 |
| Mar 07 2025 | 55.03 | 0.00 | 0.00% | 55.03 | 55.03 | 55.03 | 0.00 |
| Mar 06 2025 | 55.03 | -0.37 | -0.67% | 55.03 | 55.03 | 55.03 | 1 |
| Mar 05 2025 | 55.40 | -0.50 | -0.89% | 55.40 | 55.40 | 55.40 | 36 |
| Mar 04 2025 | 55.90 | -0.31 | -0.55% | 55.08 | 57.00 | 49.735 | 595 |
| Mar 03 2025 | 56.21 | 0.41 | 0.73% | 56.21 | 56.21 | 56.21 | 25 |
| Feb 28 2025 | 55.80 | -0.70 | -1.24% | 55.29 | 55.80 | 54.79 | 33 |
| Feb 27 2025 | 56.50 | 0.74 | 1.33% | 56.62 | 56.62 | 56.50 | 139 |
| Feb 26 2025 | 55.76 | -8.23 | -12.86% | 57.41 | 57.95 | 55.76 | 148 |
| Feb 25 2025 | 63.99 | 0.00 | 0.00% | 63.99 | 63.99 | 63.99 | 0.00 |
| Feb 24 2025 | 63.99 | 0.00 | 0.00% | 63.99 | 63.99 | 63.99 | 0.00 |
| Feb 21 2025 | 63.99 | 2.81 | 4.59% | 64.37 | 67.54 | 62.00 | 112 |
| Feb 20 2025 | 61.18 | 2.78 | 4.76% | 59.20 | 65.11 | 59.20 | 1,217 |
| Feb 19 2025 | 58.40 | 3.70 | 6.76% | 54.75 | 58.40 | 54.75 | 951 |
| Feb 18 2025 | 54.70 | 2.31 | 4.41% | 53.51 | 54.70 | 53.51 | 131 |
| Feb 17 2025 | 52.39 | 0.00 | 0.00% | 52.39 | 52.39 | 52.39 | 0.00 |
| Feb 14 2025 | 52.39 | 0.41 | 0.79% | 52.39 | 52.39 | 52.39 | 100 |
| Feb 13 2025 | 51.98 | 1.09 | 2.14% | 51.98 | 51.98 | 51.98 | 30 |
| Feb 12 2025 | 50.89 | 0.00 | 0.00% | 50.89 | 50.89 | 50.89 | 0.00 |
| Feb 11 2025 | 50.89 | 0.44 | 0.87% | 51.01 | 51.20 | 50.89 | 77 |
| Feb 10 2025 | 50.45 | 1.14 | 2.31% | 50.45 | 50.45 | 50.45 | 100 |
| Feb 07 2025 | 49.31 | -2.66 | -5.12% | 47.66 | 49.81 | 47.66 | 51 |
| Feb 06 2025 | 51.97 | 2.47 | 4.99% | 51.73 | 52.00 | 51.73 | 320 |
| Feb 05 2025 | 49.50 | -1.53 | -3.00% | 51.00 | 51.00 | 49.50 | 221 |
| Feb 04 2025 | 51.03 | 0.00 | 0.00% | 51.03 | 51.03 | 51.03 | 0.00 |
| Feb 03 2025 | 51.03 | -2.83 | -5.25% | 52.56 | 52.56 | 50.60 | 928 |
| Jan 31 2025 | 53.86 | 1.45 | 2.77% | 52.85 | 54.07 | 52.85 | 1,679 |
| Jan 30 2025 | 52.41 | -0.91 | -1.71% | 54.65 | 54.65 | 52.41 | 222 |
| Jan 29 2025 | 53.32 | 0.00 | 0.00% | 53.32 | 53.32 | 53.32 | 0.00 |
| Jan 28 2025 | 53.32 | -1.44 | -2.63% | 53.32 | 53.32 | 53.32 | 16 |
| Jan 27 2025 | 54.76 | -0.95 | -1.71% | 52.69 | 54.76 | 52.69 | 75 |
| Jan 24 2025 | 55.71 | 0.00 | 0.00% | 55.71 | 55.71 | 55.71 | 0.00 |
| Jan 23 2025 | 55.71 | -0.90 | -1.59% | 56.41 | 56.41 | 55.00 | 68 |
| Jan 22 2025 | 56.61 | 0.89 | 1.60% | 56.63 | 56.63 | 56.61 | 180 |
| Jan 21 2025 | 55.72 | -0.69 | -1.22% | 56.72 | 56.72 | 55.72 | 51 |
| Jan 20 2025 | 56.41 | 0.00 | 0.00% | 56.41 | 56.41 | 56.41 | 0.00 |
| Jan 17 2025 | 56.41 | 1.73 | 3.16% | 56.41 | 56.41 | 56.41 | 7 |
| Jan 16 2025 | 54.68 | 0.68 | 1.26% | 54.11 | 54.68 | 54.00 | 515 |
| Jan 15 2025 | 54.00 | 0.00 | 0.00% | 54.00 | 54.00 | 54.00 | 0.00 |
| Jan 14 2025 | 54.00 | 0.43 | 0.80% | 55.52 | 60.84 | 54.00 | 218 |
| Jan 13 2025 | 53.57 | -0.03 | -0.06% | 53.51 | 53.57 | 53.51 | 250 |
| Jan 10 2025 | 53.60 | -1.77 | -3.20% | 54.88 | 55.15 | 53.60 | 210 |
| Jan 09 2025 | 55.37 | 0.00 | 0.00% | 55.37 | 55.37 | 55.37 | 389 |
| Jan 08 2025 | 55.37 | -1.43 | -2.52% | 55.34 | 55.37 | 55.34 | 130 |
| Jan 07 2025 | 56.80 | 0.00 | 0.00% | 56.80 | 56.80 | 56.80 | 0.00 |
| Jan 06 2025 | 56.80 | 0.73 | 1.30% | 56.98 | 56.98 | 56.80 | 54 |
| Jan 03 2025 | 56.07 | -0.09 | -0.16% | 56.07 | 56.07 | 56.07 | 20 |
| Jan 02 2025 | 56.16 | 0.73 | 1.32% | 56.16 | 56.16 | 56.16 | 6 |
| Dec 30 2024 | 55.43 | 0.00 | 0.00% | 55.43 | 55.43 | 55.43 | 0.00 |
