Skip to main content

Microchip Technology (NQ: MCHP )

76.36 -0.64 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 23.20 23.47 22.84 23.45 5,729,815 +0.31(+1.35%)
May 27, 2016 23.03 23.14 23.14 23.14 3,294,228 +0.15(+0.65%)
May 26, 2016 22.72 23.02 22.72 22.99 3,889,706 +0.22(+0.98%)
May 25, 2016 22.75 22.95 22.71 22.76 4,493,645 +0.10(+0.42%)
May 24, 2016 22.26 22.74 22.25 22.67 4,456,553 +0.50(+2.25%)
May 23, 2016 22.10 22.43 22.08 22.17 3,020,673 +0.02(+0.08%)
May 20, 2016 21.74 22.24 21.74 22.15 3,855,007 +0.54(+2.48%)
May 19, 2016 21.56 21.79 21.39 21.62 2,554,130 -0.23(-1.06%)
May 18, 2016 21.49 22.03 21.49 21.85 3,839,136 +0.25(+1.15%)
May 17, 2016 21.71 21.79 21.52 21.60 3,358,315 -0.08(-0.35%)
May 16, 2016 21.31 21.86 21.26 21.68 3,694,511 +0.36(+1.68%)
May 13, 2016 21.40 21.61 21.24 21.32 5,605,952 -0.08(-0.36%)
May 12, 2016 21.87 22.00 21.34 21.40 5,114,192 -0.45(-2.05%)
May 11, 2016 21.73 22.07 21.66 21.84 2,603,479 -0.01(-0.04%)
May 10, 2016 21.61 21.86 21.49 21.85 3,420,054 +0.35(+1.62%)
May 09, 2016 21.64 21.78 21.47 21.50 3,271,894 -0.17(-0.79%)
May 06, 2016 21.45 21.68 21.28 21.68 5,513,448 +0.06(+0.27%)
May 05, 2016 22.07 22.07 21.34 21.62 6,192,611 -0.27(-1.24%)
May 04, 2016 21.93 22.11 21.82 21.89 4,347,267 -0.17(-0.78%)
May 03, 2016 22.18 22.21 21.95 22.06 4,688,155 -0.25(-1.11%)
May 02, 2016 22.09 22.34 21.87 22.31 3,791,008 +0.34(+1.56%)
Apr 29, 2016 22.30 22.30 21.76 21.96 5,124,655 -0.42(-1.86%)
Apr 28, 2016 22.60 22.89 22.33 22.38 6,639,903 -0.38(-1.65%)
Apr 27, 2016 22.44 22.84 22.29 22.76 5,158,214 +0.12(+0.52%)
Apr 26, 2016 22.49 22.91 22.44 22.64 5,959,509 +0.23(+1.03%)
Apr 25, 2016 22.46 22.55 22.38 22.41 3,453,797 -0.06(-0.28%)
Apr 22, 2016 22.32 22.85 22.32 22.47 4,637,445 +0.13(+0.57%)
Apr 21, 2016 22.36 22.60 22.36 22.34 4,271,588 -0.07(-0.32%)
Apr 20, 2016 21.91 22.48 21.85 22.42 5,010,801 +0.48(+2.21%)
Apr 19, 2016 22.19 22.28 21.88 21.93 4,575,082 -0.17(-0.78%)
Apr 18, 2016 22.00 22.17 21.93 22.10 4,962,677 +0.06(+0.29%)
Apr 15, 2016 22.23 22.24 21.98 22.04 5,778,407 -0.23(-1.04%)
Apr 14, 2016 22.20 22.36 22.00 22.27 3,759,737 +0.02(+0.10%)
Apr 13, 2016 21.87 22.26 21.84 22.25 2,577,044 +0.42(+1.90%)
Apr 12, 2016 21.96 21.96 21.67 21.83 3,246,739 -0.05(-0.21%)
Apr 11, 2016 22.05 22.20 21.86 21.88 4,445,329 -0.02(-0.10%)
Apr 08, 2016 21.79 22.06 21.75 21.90 4,175,067 +0.26(+1.19%)
Apr 07, 2016 21.92 21.92 21.61 21.64 5,186,893 -0.34(-1.56%)
Apr 06, 2016 21.95 22.11 21.48 21.99 11,079,562 -0.00(-0.02%)
Apr 05, 2016 21.70 22.28 21.65 21.99 8,337,953 +0.12(+0.56%)
Apr 04, 2016 21.78 21.97 21.63 21.87 5,084,261 +0.05(+0.21%)
Apr 01, 2016 21.66 21.85 21.49 21.82 4,712,181 +0.04(+0.17%)
Mar 31, 2016 22.08 22.08 21.77 21.79 6,168,131 -0.29(-1.31%)
Mar 30, 2016 22.17 22.37 22.04 22.08 3,812,072 +0.01(+0.06%)
Mar 29, 2016 21.61 22.11 21.52 22.06 3,851,613 +0.36(+1.67%)
Mar 28, 2016 21.86 21.88 21.68 21.70 3,680,729 -0.05(-0.23%)
Mar 24, 2016 21.50 21.75 21.75 21.75 2,617,449 +0.07(+0.33%)
Mar 23, 2016 21.87 21.94 21.65 21.68 3,034,211 -0.16(-0.72%)
Mar 22, 2016 21.90 22.11 21.76 21.84 4,047,899 -0.20(-0.90%)
Mar 21, 2016 22.10 22.15 21.79 22.04 4,780,049 -0.16(-0.73%)
Mar 18, 2016 21.91 22.26 21.80 22.20 10,796,255 +0.31(+1.40%)
Mar 17, 2016 21.70 21.92 21.49 21.89 5,971,278 +0.18(+0.83%)
Mar 16, 2016 21.69 21.84 21.42 21.71 4,982,014 -0.03(-0.13%)
Mar 15, 2016 21.57 21.74 21.37 21.74 4,353,028 -0.00(-0.02%)
Mar 14, 2016 21.97 21.97 21.61 21.74 3,642,865 -0.23(-1.05%)
Mar 11, 2016 21.52 22.02 21.39 21.97 4,864,545 +0.68(+3.21%)
Mar 10, 2016 21.50 21.61 21.04 21.29 4,513,623 -0.19(-0.86%)
Mar 09, 2016 21.26 21.48 21.13 21.48 5,338,814 +0.38(+1.80%)
Mar 08, 2016 21.37 21.56 21.06 21.10 5,125,717 -0.47(-2.20%)
Mar 07, 2016 21.18 21.65 21.16 21.57 8,039,179 +0.40(+1.90%)
Mar 04, 2016 20.88 21.39 20.75 21.17 6,462,977 +0.32(+1.54%)
Mar 03, 2016 20.70 20.87 20.56 20.85 3,667,732 +0.17(+0.83%)
Mar 02, 2016 20.30 20.73 20.24 20.68 5,532,541 +0.24(+1.15%)
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.