Indicators

Microchip Technology (NQ: MCHP )

95.78 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	74.15	74.82	73.72	74.49	2,448,356	+0.57(+0.77%)
May 27, 2021	73.68	74.66	73.30	73.92	3,533,111	+0.10(+0.13%)
May 26, 2021	73.45	74.16	72.80	73.82	3,985,004	+0.38(+0.51%)
May 25, 2021	73.80	74.10	72.34	73.45	2,830,493	+0.31(+0.42%)
May 24, 2021	71.74	73.50	71.74	73.14	2,966,841	+2.04(+2.86%)
May 21, 2021	71.29	72.08	70.52	71.10	3,566,418	-0.64(-0.89%)
May 20, 2021	70.03	72.12	70.03	71.74	4,115,254	+2.17(+3.12%)
May 19, 2021	66.19	69.84	65.96	69.57	4,234,375	+2.18(+3.23%)
May 18, 2021	67.46	68.98	67.34	67.39	2,906,988	-0.53(-0.79%)
May 17, 2021	68.01	68.40	66.64	67.92	2,351,763	-0.92(-1.34%)
May 14, 2021	68.25	69.60	67.39	68.85	3,976,136	+1.59(+2.36%)
May 13, 2021	66.79	68.12	66.12	67.26	4,015,876	+1.41(+2.14%)
May 12, 2021	67.18	67.72	65.57	65.85	5,345,016	-3.01(-4.38%)
May 11, 2021	65.82	69.03	65.61	68.87	4,626,812	+0.96(+1.41%)
May 10, 2021	70.40	70.40	67.77	67.91	4,686,075	-2.97(-4.19%)
May 07, 2021	72.14	72.14	70.08	70.87	5,160,667	+1.53(+2.21%)
May 06, 2021	68.80	69.45	67.83	69.34	5,370,319	+0.41(+0.60%)
May 05, 2021	69.62	70.65	68.25	68.93	4,396,208	+0.36(+0.52%)
May 04, 2021	69.38	69.45	67.78	68.57	6,094,871	-1.54(-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.