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 74.50 75.17 74.06 74.84 2,436,883 +0.57(+0.77%)
May 27, 2021 74.03 75.01 73.64 74.27 3,516,555 +0.10(+0.13%)
May 26, 2021 73.80 74.51 73.14 74.17 3,966,331 +0.38(+0.51%)
May 25, 2021 74.14 74.45 72.68 73.79 2,817,230 +0.31(+0.42%)
May 24, 2021 72.08 73.85 72.08 73.48 2,952,939 +2.05(+2.86%)
May 21, 2021 71.63 72.42 70.85 71.44 3,549,706 -0.64(-0.89%)
May 20, 2021 70.36 72.46 70.36 72.08 4,095,971 +2.18(+3.12%)
May 19, 2021 66.50 70.17 66.27 69.89 4,214,533 +2.19(+3.23%)
May 18, 2021 67.78 69.30 67.65 67.71 2,893,367 -0.54(-0.79%)
May 17, 2021 68.33 68.72 66.95 68.24 2,340,743 -0.93(-1.34%)
May 14, 2021 68.57 69.93 67.71 69.17 3,957,505 +1.59(+2.36%)
May 13, 2021 67.10 68.44 66.43 67.58 3,997,058 +1.42(+2.14%)
May 12, 2021 67.50 68.04 65.88 66.16 5,319,970 -3.03(-4.38%)
May 11, 2021 66.13 69.35 65.91 69.19 4,605,131 +0.97(+1.41%)
May 10, 2021 70.74 70.74 68.09 68.23 4,664,117 -2.98(-4.19%)
May 07, 2021 72.47 72.47 70.41 71.21 5,136,485 +1.54(+2.21%)
May 06, 2021 69.13 69.78 68.15 69.67 5,345,154 +0.41(+0.60%)
May 05, 2021 69.95 70.98 68.57 69.25 4,375,608 +0.36(+0.52%)
May 04, 2021 69.70 69.78 68.10 68.89 6,066,311 -1.55(-2.19%)
May 03, 2021 72.49 72.67 70.05 70.44 3,390,740 -1.03(-1.44%)
Apr 30, 2021 72.97 73.65 71.12 71.46 4,217,208 -2.67(-3.60%)
Apr 29, 2021 74.22 74.59 73.02 74.14 2,120,667 +0.61(+0.83%)
Apr 28, 2021 74.50 74.54 73.24 73.52 3,120,690 -1.36(-1.82%)
Apr 27, 2021 75.80 76.75 74.80 74.89 3,875,104 -0.79(-1.05%)
Apr 26, 2021 74.26 76.06 74.05 75.68 4,038,406 +1.32(+1.78%)
Apr 23, 2021 72.74 74.76 72.64 74.36 4,870,830 +2.38(+3.31%)
Apr 22, 2021 73.37 73.77 71.55 71.98 3,478,272 -1.56(-2.12%)
Apr 21, 2021 71.03 73.67 70.33 73.54 3,955,484 +2.34(+3.29%)
Apr 20, 2021 72.63 72.99 70.70 71.20 3,542,617 -2.04(-2.79%)
Apr 19, 2021 74.99 75.16 72.61 73.24 3,097,859 -2.03(-2.69%)
Apr 16, 2021 76.12 76.36 75.18 75.27 2,633,415 -1.01(-1.33%)
Apr 15, 2021 75.51 76.47 74.73 76.28 2,873,634 +1.95(+2.62%)
Apr 14, 2021 74.42 75.83 73.89 74.33 2,279,115 -0.49(-0.66%)
Apr 13, 2021 75.94 76.35 73.37 74.83 3,198,716 -0.67(-0.89%)
Apr 12, 2021 76.25 76.43 74.67 75.50 2,864,940 -1.41(-1.83%)
Apr 09, 2021 76.43 77.27 76.05 76.90 2,795,980 -0.03(-0.04%)
Apr 08, 2021 76.70 76.98 75.48 76.93 3,076,827 +0.99(+1.30%)
Apr 07, 2021 76.65 77.01 75.54 75.94 2,364,797 -0.49(-0.64%)
Apr 06, 2021 77.24 78.12 76.12 76.43 2,990,169 -1.46(-1.88%)
Apr 05, 2021 77.62 78.21 76.51 77.90 4,414,342 +1.74(+2.28%)
Apr 01, 2021 74.89 76.26 74.56 76.16 4,353,905 +2.35(+3.19%)
Mar 31, 2021 72.37 74.28 72.11 73.81 4,314,717 +2.43(+3.40%)
Mar 30, 2021 71.38 71.93 70.69 71.38 2,938,170 -0.35(-0.49%)
Mar 29, 2021 72.81 73.36 70.76 71.73 3,601,743 -2.17(-2.94%)
Mar 26, 2021 69.76 74.04 69.55 73.90 4,566,732 +3.93(+5.61%)
Mar 25, 2021 68.01 70.47 67.67 69.98 3,637,291 +0.19(+0.27%)
Mar 24, 2021 72.59 72.79 69.75 69.78 3,690,104 -1.53(-2.15%)
Mar 23, 2021 75.24 75.24 70.58 71.32 5,187,643 -2.32(-3.15%)
Mar 22, 2021 72.70 74.45 72.58 73.64 5,064,677 +2.28(+3.20%)
Mar 19, 2021 69.42 72.41 68.12 71.35 10,974,668 +2.17(+3.14%)
Mar 18, 2021 71.14 72.08 69.07 69.18 4,333,293 -3.96(-5.42%)
Mar 17, 2021 70.19 73.38 69.75 73.14 3,767,769 +1.86(+2.62%)
Mar 16, 2021 71.70 73.00 70.66 71.28 4,601,918 +0.16(+0.23%)
Mar 15, 2021 69.60 71.28 69.45 71.12 3,448,437 +1.00(+1.43%)
Mar 12, 2021 68.91 70.29 68.34 70.11 3,114,799 -0.36(-0.51%)
Mar 11, 2021 69.35 71.06 68.95 70.47 5,801,117 +3.28(+4.88%)
Mar 10, 2021 70.30 70.56 67.17 67.20 4,132,561 -1.97(-2.85%)
Mar 09, 2021 67.54 69.75 67.08 69.17 5,152,283 +4.14(+6.37%)
Mar 08, 2021 68.63 69.63 64.91 65.03 4,805,807 -4.13(-5.97%)
Mar 05, 2021 68.49 69.40 64.44 69.16 6,986,059 +2.54(+3.82%)
Mar 04, 2021 70.46 70.95 65.95 66.61 5,359,030 -3.94(-5.58%)
Mar 03, 2021 71.99 73.25 70.20 70.55 5,933,864 -1.77(-2.45%)
Mar 02, 2021 74.20 74.93 72.22 72.32 3,489,023 -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.