Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	MCHP	92.876	93.9799	92.66	93.18	-0.42	6,106,207	45,535	92.25	97.58
2024-04-26	Q	MCHP	91.46	94.63	91.46	93.60	1.39	5,621,114	49,694	92.76	93.49
2024-04-25	Q	MCHP	91.65	92.49	89.82	92.21	1.53	6,241,530	57,084	91.62	92.21
2024-04-24	Q	MCHP	90.79	91.6902	89.40	90.68	4.49	7,140,753	65,092	89.69	90.20
2024-04-23	Q	MCHP	83.87	86.96	83.74	86.19	2.68	5,322,416	51,619	89.00	95.59
2024-04-22	Q	MCHP	82.32	84.40	81.68	83.53	1.85	4,368,099	39,652	83.35	84.76
2024-04-19	Q	MCHP	83.89	84.21	80.90	81.68	-2.53	6,912,269	55,474	81.10	83.08
2024-04-18	Q	MCHP	84.66	85.92	83.78	84.21	-0.86	5,261,241	48,278	83.82	85.90
2024-04-17	Q	MCHP	86.39	87.03	84.70	85.07	-0.86	4,820,398	55,969	84.64	88.26
2024-04-16	Q	MCHP	86.14	86.88	85.46	85.93	0.23	3,448,972	42,469	86.00	86.86
2024-04-15	Q	MCHP	87.71	87.839	85.05	85.70	0.06	4,389,311	44,914	85.50	87.00
2024-04-12	Q	MCHP	88.11	88.61	85.56	85.64	-3.64	5,434,541	48,660	85.50	86.45
2024-04-11	Q	MCHP	88.79	89.49	87.55	89.28	1.19	4,073,904	40,028	88.06	98.86
2024-04-10	Q	MCHP	89.48	89.62	87.9474	88.09	-3.58	4,508,188	53,496	87.65	89.74
2024-04-09	Q	MCHP	90.26	91.82	90.05	91.67	2.52	4,984,998	44,704	91.67	92.00
2024-04-08	Q	MCHP	87.86	89.37	87.57	89.15	1.58	5,074,884	41,571	88.51	89.55
2024-04-05	Q	MCHP	86.18	88.10	85.90	87.57	1.31	3,584,693	37,090	86.35	89.01
2024-04-04	Q	MCHP	89.76	90.22	86.06	86.26	-1.88	5,491,053	45,231	85.50	95.14
2024-04-03	Q	MCHP	87.47	89.04	86.99	88.14	0.16	3,186,759	36,278	87.87	88.86
2024-04-02	Q	MCHP	88.25	88.688	86.81	87.98	-1.76	4,253,202	45,615	87.26	96.27
2024-04-01	Q	MCHP	89.74	90.55	89.045	89.74	0.03	3,015,998	36,618	89.63	90.35
2024-03-29	Q	MCHP	89.60	89.87	88.96	89.71	0.52	0	0	88.49	89.89
2024-03-28	Q	MCHP	89.60	89.87	88.96	89.71	0.52	3,688,779	33,652	88.49	89.89
2024-03-27	Q	MCHP	87.30	89.27	86.89	89.19	2.95	4,034,904	36,876	88.71	89.71
2024-03-26	Q	MCHP	88.36	88.515	86.10	86.24	-1.41	4,396,469	35,801	85.83	86.24
2024-03-25	Q	MCHP	86.67	88.26	86.38	87.65	-0.39	4,331,721	30,615	87.00	89.93
2024-03-22	Q	MCHP	88.52	89.31	87.76	88.04	-0.83	3,646,655	36,617	79.70	88.04
2024-03-21	Q	MCHP	90.45	91.32	88.55	88.87	0.53	5,317,189	49,404	88.87	89.33
2024-03-20	Q	MCHP	86.85	88.58	85.8039	88.34	1.06	4,835,924	42,211	88.52	89.03
2024-03-19	Q	MCHP	87.76	87.78	86.22	87.28	-0.80	3,859,229	37,966	87.00	87.82
2024-03-18	Q	MCHP	90.24	90.41	87.97	88.08	-0.56	4,264,386	37,545	86.50	88.07
2024-03-15	Q	MCHP	87.53	89.31	87.53	88.64	-0.34	14,460,127	52,675	87.97	97.66
2024-03-14	Q	MCHP	90.49	91.25	88.12	88.98	-1.56	5,431,005	41,177	88.29	89.28
2024-03-13	Q	MCHP	91.41	92.48	89.89	90.54	-1.43	5,223,072	43,791	89.50	91.48
2024-03-12	Q	MCHP	91.77	92.23	89.95	91.97	1.40	5,954,475	50,139	90.17	93.25
2024-03-11	Q	MCHP	88.62	90.88	88.19	90.57	1.73	6,657,183	56,657	90.60	91.90
2024-03-08	Q	MCHP	93.11	93.6598	88.79	88.84	-4.50	8,087,562	60,300	88.30	89.80
2024-03-07	Q	MCHP	89.00	94.19	89.00	93.34	5.53	8,868,100	72,295	92.24	94.01
2024-03-06	Q	MCHP	87.50	88.60	86.81	87.81	2.17	8,071,455	42,758	87.11	97.15
2024-03-05	Q	MCHP	85.83	87.215	84.91	85.64	-1.28	4,916,191	39,855	75.16	86.59
2024-03-04	Q	MCHP	87.44	87.96	86.79	86.92	-0.08	4,730,073	42,647	86.20	87.80
2024-03-01	Q	MCHP	84.70	87.85	84.565	87.00	2.86	5,962,988	52,288	84.02	87.28
2024-02-29	Q	MCHP	83.36	84.25	83.00	84.14	1.96	6,228,991	38,284	80.34	84.14
2024-02-28	Q	MCHP	81.25	82.71	81.00	82.18	-0.76	4,955,476	41,263	82.00	82.69
2024-02-27	Q	MCHP	83.05	84.225	82.93	82.94	0.04	4,485,784	37,619	81.25	84.53
2024-02-26	Q	MCHP	83.81	83.82	82.70	82.90	0.06	3,011,445	30,149	82.00	90.36
2024-02-23	Q	MCHP	83.81	83.90	82.36	82.84	-1.06	3,925,634	37,474	82.34	83.63
2024-02-22	Q	MCHP	84.07	84.645	82.24	83.90	0.87	7,121,937	53,892	82.00	83.86
2024-02-21	Q	MCHP	82.00	83.50	81.4834	83.48	1.08	5,336,882	42,116	76.93	85.00
2024-02-20	Q	MCHP	80.402	82.51	80.38	82.40	0.79	5,653,903	48,221	81.71	82.92
2024-02-19	Q	MCHP	82.41	83.10	81.08	81.61	-0.90	0	0	81.06	90.21
2024-02-16	Q	MCHP	82.41	83.10	81.08	81.61	-0.90	4,055,630	38,862	81.06	90.21
2024-02-15	Q	MCHP	81.08	82.91	80.81	82.51	1.93	8,322,530	56,427	82.43	83.39
2024-02-14	Q	MCHP	81.14	81.63	79.94	80.58	-0.09	8,419,464	62,592	79.00	80.84
2024-02-13	Q	MCHP	81.71	82.0601	79.95	80.67	-3.28	7,910,529	61,343	80.50	80.82
2024-02-12	Q	MCHP	85.50	86.04	83.89	83.95	-1.49	5,507,058	51,030	83.29	84.01
2024-02-09	Q	MCHP	85.06	86.005	84.67	85.44	1.09	4,905,752	37,874	85.04	85.95
2024-02-08	Q	MCHP	83.40	85.29	82.96	84.35	1.04	6,135,909	44,248	83.78	85.00
2024-02-07	Q	MCHP	84.10	84.105	82.415	83.31	0.06	5,765,803	41,330	83.00	83.49
2024-02-06	Q	MCHP	85.59	85.66	83.005	83.25	-2.21	6,297,146	48,440	83.00	83.94
2024-02-05	Q	MCHP	85.07	86.43	83.39	85.46	1.17	7,174,615	58,549	85.46	85.88
2024-02-02	Q	MCHP	82.84	85.29	82.4008	84.29	-1.36	9,615,468	79,484	83.15	91.39
2024-02-01	Q	MCHP	85.45	86.15	84.06	85.65	0.47	5,484,739	49,252	83.40	84.00
2024-01-31	Q	MCHP	84.70	86.89	84.445	85.18	-0.78	6,713,322	48,427	85.50	86.50
2024-01-30	Q	MCHP	86.40	87.06	85.52	85.96	-1.27	4,283,198	41,164	80.33	86.59