Skip to main content

Microchip Technology (NQ: MCHP )

89.71 +0.52 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 74.52 75.19 74.08 74.86 2,436,233 +0.57(+0.77%)
May 27, 2021 74.05 75.03 73.66 74.29 3,515,617 +0.10(+0.14%)
May 26, 2021 73.82 74.53 73.16 74.19 3,965,273 +0.38(+0.51%)
May 25, 2021 74.16 74.47 72.70 73.81 2,816,478 +0.31(+0.42%)
May 24, 2021 72.09 73.87 72.09 73.50 2,952,151 +2.05(+2.86%)
May 21, 2021 71.65 72.44 70.87 71.45 3,548,759 -0.64(-0.89%)
May 20, 2021 70.38 72.48 70.38 72.09 4,094,878 +2.18(+3.12%)
May 19, 2021 66.52 70.18 66.28 69.91 4,213,409 +2.19(+3.23%)
May 18, 2021 67.80 69.32 67.67 67.73 2,892,595 -0.54(-0.79%)
May 17, 2021 68.35 68.74 66.97 68.26 2,340,118 -0.93(-1.34%)
May 14, 2021 68.59 69.95 67.73 69.19 3,956,449 +1.59(+2.36%)
May 13, 2021 67.12 68.46 66.45 67.60 3,995,992 +1.42(+2.14%)
May 12, 2021 67.52 68.05 65.89 66.18 5,318,551 -3.03(-4.38%)
May 11, 2021 66.15 69.37 65.93 69.21 4,603,903 +0.97(+1.41%)
May 10, 2021 70.75 70.75 68.11 68.24 4,662,873 -2.98(-4.19%)
May 07, 2021 72.49 72.49 70.43 71.23 5,135,115 +1.54(+2.21%)
May 06, 2021 69.15 69.80 68.17 69.68 5,343,728 +0.41(+0.60%)
May 05, 2021 69.97 71.00 68.59 69.27 4,374,441 +0.36(+0.52%)
May 04, 2021 69.72 69.79 68.12 68.91 6,064,693 -1.55(-2.19%)
May 03, 2021 72.51 72.69 70.07 70.46 3,389,835 -1.03(-1.44%)
Apr 30, 2021 72.99 73.67 71.14 71.48 4,216,083 -2.67(-3.60%)
Apr 29, 2021 74.24 74.61 73.04 74.16 2,120,101 +0.61(+0.83%)
Apr 28, 2021 74.52 74.56 73.26 73.54 3,119,857 -1.36(-1.82%)
Apr 27, 2021 75.82 76.77 74.82 74.91 3,874,070 -0.79(-1.05%)
Apr 26, 2021 74.28 76.08 74.07 75.70 4,037,329 +1.32(+1.78%)
Apr 23, 2021 72.76 74.78 72.66 74.38 4,869,531 +2.38(+3.31%)
Apr 22, 2021 73.39 73.79 71.57 72.00 3,477,344 -1.56(-2.12%)
Apr 21, 2021 71.05 73.69 70.35 73.56 3,954,429 +2.34(+3.29%)
Apr 20, 2021 72.65 73.00 70.72 71.22 3,541,672 -2.05(-2.79%)
Apr 19, 2021 75.01 75.18 72.63 73.26 3,097,033 -2.03(-2.69%)
Apr 16, 2021 76.14 76.38 75.20 75.29 2,632,713 -1.01(-1.33%)
Apr 15, 2021 75.53 76.49 74.75 76.30 2,872,867 +1.95(+2.62%)
Apr 14, 2021 74.44 75.85 73.91 74.35 2,278,508 -0.49(-0.66%)
Apr 13, 2021 75.96 76.37 73.39 74.85 3,197,863 -0.67(-0.89%)
Apr 12, 2021 76.27 76.45 74.69 75.52 2,864,176 -1.41(-1.83%)
Apr 09, 2021 76.45 77.29 76.07 76.92 2,795,234 -0.03(-0.04%)
Apr 08, 2021 76.72 77.00 75.50 76.95 3,076,006 +0.99(+1.30%)
Apr 07, 2021 76.67 77.03 75.56 75.96 2,364,166 -0.49(-0.64%)
Apr 06, 2021 77.26 78.14 76.14 76.45 2,989,372 -1.47(-1.88%)
Apr 05, 2021 77.64 78.23 76.53 77.92 4,413,165 +1.74(+2.28%)
Apr 01, 2021 74.91 76.28 74.58 76.18 4,352,744 +2.35(+3.19%)
Mar 31, 2021 72.39 74.30 72.12 73.83 4,313,566 +2.43(+3.40%)
Mar 30, 2021 71.40 71.95 70.71 71.40 2,937,386 -0.35(-0.49%)
Mar 29, 2021 72.83 73.38 70.78 71.75 3,600,783 -2.17(-2.94%)
Mar 26, 2021 69.78 74.06 69.57 73.92 4,565,514 +3.93(+5.61%)
Mar 25, 2021 68.02 70.49 67.69 69.99 3,636,321 +0.19(+0.27%)
Mar 24, 2021 72.61 72.81 69.77 69.80 3,689,120 -1.53(-2.15%)
Mar 23, 2021 75.26 75.26 70.60 71.34 5,186,260 -2.32(-3.15%)
Mar 22, 2021 72.71 74.47 72.60 73.66 5,063,326 +2.28(+3.20%)
Mar 19, 2021 69.44 72.43 68.13 71.37 10,971,741 +2.17(+3.14%)
Mar 18, 2021 71.15 72.10 69.09 69.20 4,332,137 -3.96(-5.42%)
Mar 17, 2021 70.21 73.40 69.77 73.16 3,766,764 +1.86(+2.62%)
Mar 16, 2021 71.72 73.02 70.68 71.30 4,600,690 +0.16(+0.23%)
Mar 15, 2021 69.62 71.30 69.47 71.14 3,447,517 +1.00(+1.43%)
Mar 12, 2021 68.92 70.31 68.36 70.13 3,113,968 -0.36(-0.51%)
Mar 11, 2021 69.37 71.08 68.97 70.49 5,799,569 +3.28(+4.88%)
Mar 10, 2021 70.32 70.58 67.19 67.22 4,131,459 -1.97(-2.85%)
Mar 09, 2021 67.55 69.77 67.10 69.19 5,150,909 +4.14(+6.37%)
Mar 08, 2021 68.65 69.65 64.92 65.04 4,804,525 -4.13(-5.98%)
Mar 05, 2021 68.51 69.42 64.46 69.18 6,984,196 +2.54(+3.82%)
Mar 04, 2021 70.47 70.97 65.97 66.63 5,357,601 -3.94(-5.58%)
Mar 03, 2021 72.01 73.27 70.22 70.57 5,932,281 -1.77(-2.45%)
Mar 02, 2021 74.22 74.95 72.24 72.34 3,488,092 -2.86(-3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.