Indicators

Microchip Technology (NQ: MCHP )

91.69 -0.30 (-0.32%)

Streaming Delayed Price Updated: 2:24 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.08	46.13	44.83	45.26	15,235,836	+0.28(+0.62%)
May 28, 2020	45.50	46.53	44.78	44.98	12,973,728	-0.62(-1.36%)
May 27, 2020	44.95	46.77	44.81	45.60	22,008,854	+1.37(+3.09%)
May 26, 2020	43.11	44.85	42.89	44.23	10,944,564	+2.85(+6.88%)
May 22, 2020	40.97	41.56	40.74	41.39	3,852,030	+0.01(+0.03%)
May 21, 2020	42.64	43.12	41.23	41.37	4,974,086	-1.66(-3.86%)
May 20, 2020	42.20	43.41	41.96	43.03	8,627,163	+1.66(+4.02%)
May 19, 2020	41.52	42.49	41.34	41.37	4,289,554	-0.41(-0.99%)
May 18, 2020	40.27	42.01	40.16	41.78	4,840,533	+2.57(+6.55%)
May 15, 2020	38.78	39.42	38.55	39.21	5,410,948	-1.06(-2.62%)
May 14, 2020	38.86	40.34	38.06	40.27	4,988,601	+0.87(+2.20%)
May 13, 2020	40.88	41.00	38.75	39.40	4,760,675	-0.96(-2.37%)
May 12, 2020	41.34	42.20	40.36	40.36	4,002,045	-1.08(-2.62%)
May 11, 2020	41.30	42.07	40.89	41.44	4,136,038	-0.66(-1.56%)
May 08, 2020	39.82	42.16	39.19	42.10	7,211,969	+1.97(+4.91%)
May 07, 2020	40.11	40.87	39.69	40.13	6,321,651	+0.82(+2.08%)
May 06, 2020	39.89	40.15	39.12	39.31	3,121,413	+0.14(+0.35%)
May 05, 2020	39.26	40.63	38.94	39.18	4,661,741	+0.68(+1.77%)
May 04, 2020	38.35	38.56	37.60	38.50	4,881,273	+0.23(+0.61%)

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.