Indicators

Microchip Technology (NQ: MCHP )

90.08 -1.90 (-2.07%)

Streaming Delayed Price Updated: 9:49 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.