기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Microchip Technology Inc | MCHP | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
91.46 | 91.46 | 94.63 | 93.60 | 92.21 |
MCHP Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 83.54 | 94.63 | 80.90 | 87.09 | 5,996,108 | 9.91 | 11.86% |
1개월 | 89.74 | 94.63 | 80.90 | 87.26 | 4,816,796 | 3.71 | 4.13% |
3개월 | 82.84 | 94.63 | 79.94 | 86.39 | 5,575,019 | 10.61 | 12.81% |
6개월 | 72.52 | 94.63 | 68.75 | 85.01 | 5,337,857 | 20.93 | 28.86% |
1년 | 75.04 | 94.63 | 68.75 | 83.13 | 5,068,702 | 18.41 | 24.53% |
3년 | 156.18 | 166.13 | 54.33 | 81.77 | 4,401,000 | -62.73 | -40.17% |
5년 | 96.00 | 166.67 | 53.15 | 87.45 | 3,643,627 | -2.55 | -2.66% |
MCHP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 93.60 | 1.39 | 1.51% | 91.46 | 94.63 | 91.46 | 5,620,239 |
26 4월(4) 2024 | 92.21 | 1.53 | 1.69% | 91.87 | 92.49 | 89.82 | 6,132,320 |
25 4월(4) 2024 | 90.68 | 4.49 | 5.21% | 90.79 | 91.6902 | 89.40 | 7,140,694 |
24 4월(4) 2024 | 86.19 | 2.66 | 3.18% | 83.87 | 86.96 | 83.74 | 5,321,289 |
23 4월(4) 2024 | 83.53 | 1.85 | 2.26% | 82.32 | 84.40 | 81.68 | 4,367,794 |
20 4월(4) 2024 | 81.68 | -2.53 | -3.00% | 83.54 | 84.21 | 80.90 | 6,910,278 |
19 4월(4) 2024 | 84.21 | -0.86 | -1.01% | 84.56 | 85.92 | 83.78 | 5,261,232 |
18 4월(4) 2024 | 85.07 | -0.86 | -1.00% | 85.95 | 87.03 | 84.70 | 4,830,989 |
17 4월(4) 2024 | 85.93 | 0.23 | 0.27% | 85.56 | 86.88 | 85.46 | 3,333,743 |
16 4월(4) 2024 | 85.70 | 0.06 | 0.07% | 87.21 | 87.839 | 85.05 | 4,388,795 |
13 4월(4) 2024 | 85.64 | -3.64 | -4.08% | 87.69 | 88.61 | 85.56 | 5,434,496 |
12 4월(4) 2024 | 89.28 | 1.19 | 1.35% | 88.79 | 89.49 | 87.55 | 4,074,205 |
11 4월(4) 2024 | 88.09 | -3.58 | -3.91% | 89.205 | 89.61 | 87.9474 | 4,375,211 |
10 4월(4) 2024 | 91.67 | 2.52 | 2.83% | 90.26 | 91.76 | 90.05 | 4,984,980 |
09 4월(4) 2024 | 89.15 | 1.58 | 1.80% | 88.15 | 89.37 | 87.57 | 5,074,813 |
06 4월(4) 2024 | 87.57 | 1.31 | 1.52% | 86.265 | 88.10 | 85.90 | 3,544,235 |
05 4월(4) 2024 | 86.26 | -1.88 | -2.13% | 89.76 | 90.22 | 86.07 | 5,491,054 |
04 4월(4) 2024 | 88.14 | 0.16 | 0.18% | 87.47 | 89.04 | 86.99 | 3,186,387 |
03 4월(4) 2024 | 87.98 | -1.76 | -1.96% | 88.25 | 88.40 | 86.81 | 4,140,134 |
02 4월(4) 2024 | 89.74 | 0.03 | 0.03% | 89.74 | 90.55 | 89.045 | 3,016,004 |
29 3월(3) 2024 | 89.71 | 0.52 | 0.58% | 89.60 | 89.87 | 88.96 | 3,688,577 |