Skip to main content

Microchip Technology (NQ: MCHP )

89.37 +0.18 (+0.20%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 80.46 82.26 80.10 80.03 7,705,945 -0.93(-1.15%)
Nov 29, 2021 78.15 81.15 78.15 80.96 4,557,511 +4.15(+5.41%)
Nov 26, 2021 78.24 78.70 76.29 76.81 3,334,335 -3.68(-4.58%)
Nov 24, 2021 78.83 80.58 77.93 80.49 2,299,439 +0.58(+0.72%)
Nov 23, 2021 79.44 80.37 78.62 79.92 7,010,151 +0.59(+0.75%)
Nov 22, 2021 79.38 80.94 78.78 79.32 6,146,131 +0.01(+0.01%)
Nov 19, 2021 79.83 80.52 78.95 79.31 2,677,789 -0.60(-0.76%)
Nov 18, 2021 80.34 79.93 78.61 79.92 2,367,088 +0.65(+0.83%)
Nov 17, 2021 80.30 80.35 78.98 79.26 3,120,070 -1.34(-1.66%)
Nov 16, 2021 78.95 80.84 78.91 80.60 2,732,602 +1.00(+1.26%)
Nov 15, 2021 81.03 81.60 79.33 79.60 2,777,281 -0.13(-0.17%)
Nov 12, 2021 79.91 80.96 79.23 79.73 2,681,660 -0.14(-0.18%)
Nov 11, 2021 79.14 80.05 78.01 79.88 3,959,759 +2.43(+3.14%)
Nov 10, 2021 77.91 77.45 6,181,861 -1.88(-2.36%)
Nov 09, 2021 80.48 81.08 78.14 79.32 5,142,395 -1.20(-1.49%)
Nov 08, 2021 83.62 83.72 78.17 80.52 7,778,183 -1.52(-1.85%)
Nov 05, 2021 78.74 83.41 78.50 82.04 6,341,958 +2.65(+3.34%)
Nov 04, 2021 77.13 79.52 75.37 79.39 6,914,125 +3.08(+4.04%)
Nov 03, 2021 75.30 76.81 74.61 76.31 4,251,978 +0.95(+1.26%)
Nov 02, 2021 73.35 75.50 73.33 75.36 3,496,135 +1.80(+2.44%)
Nov 01, 2021 71.36 73.19 73.11 73.56 4,299,830 +2.69(+3.79%)
Oct 29, 2021 70.52 71.56 70.39 70.87 2,712,218 -0.33(-0.46%)
Oct 28, 2021 69.96 72.10 69.96 71.20 3,665,184 +1.97(+2.85%)
Oct 27, 2021 68.79 70.30 68.23 69.23 5,284,944 -1.36(-1.92%)
Oct 26, 2021 73.49 70.55 70.59 3,627,064 -1.92(-2.65%)
Oct 25, 2021 72.44 72.51 2,148,075 +0.57(+0.80%)
Oct 22, 2021 72.72 71.51 71.94 2,571,603 -0.77(-1.07%)
Oct 21, 2021 71.10 72.82 71.10 72.71 1,926,864 +1.08(+1.51%)
Oct 20, 2021 71.49 72.00 71.16 71.63 2,819,491 +0.03(+0.04%)
Oct 19, 2021 70.78 71.74 70.38 71.60 2,180,029 +0.99(+1.41%)
Oct 18, 2021 68.92 70.65 68.54 70.61 2,494,594 +0.99(+1.42%)
Oct 15, 2021 69.99 70.29 69.32 69.62 2,965,942 +0.27(+0.39%)
Oct 14, 2021 68.40 69.39 68.22 69.35 3,835,265 +2.15(+3.20%)
Oct 13, 2021 68.40 68.50 66.98 67.20 5,047,212 -0.23(-0.35%)
Oct 12, 2021 69.28 69.66 66.83 67.44 5,073,758 -1.40(-2.03%)
Oct 11, 2021 69.67 70.68 68.78 68.83 3,023,999 -1.07(-1.53%)
Oct 08, 2021 71.65 71.70 69.44 69.90 4,744,719 -1.49(-2.08%)
Oct 07, 2021 71.66 72.43 71.28 71.39 3,268,394 +0.72(+1.02%)
Oct 06, 2021 69.85 70.87 69.66 70.67 2,976,552 -0.13(-0.18%)
Oct 05, 2021 70.97 71.54 70.38 70.80 5,201,722 +0.66(+0.95%)
Oct 04, 2021 72.16 72.45 69.72 70.13 5,697,192 -2.91(-3.98%)
Oct 01, 2021 73.94 73.99 72.28 73.04 4,470,944 -0.37(-0.51%)
Sep 30, 2021 73.99 74.50 73.16 73.41 2,959,180 +0.20(+0.27%)
Sep 29, 2021 75.55 75.89 73.14 73.21 4,657,671 -2.52(-3.33%)
Sep 28, 2021 77.33 78.24 75.68 75.73 4,452,721 -3.71(-4.67%)
Sep 27, 2021 78.38 79.46 77.70 79.44 2,601,658 +0.38(+0.48%)
Sep 24, 2021 78.50 79.25 78.23 79.06 1,987,989 +0.06(+0.08%)
Sep 23, 2021 77.09 79.29 77.09 79.00 3,306,400 +1.76(+2.28%)
Sep 22, 2021 76.01 77.43 75.53 77.24 3,153,403 +2.01(+2.67%)
Sep 21, 2021 75.32 75.80 74.17 75.23 5,322,268 +0.37(+0.50%)
Sep 20, 2021 75.67 75.75 73.81 74.86 6,186,349 -2.20(-2.85%)
Sep 17, 2021 77.78 77.96 76.21 77.05 11,474,241 -0.96(-1.23%)
Sep 16, 2021 76.76 78.53 76.64 78.02 3,539,344 +0.44(+0.57%)
Sep 15, 2021 76.89 77.60 76.21 77.58 3,612,832 +0.74(+0.96%)
Sep 14, 2021 77.27 77.64 76.07 76.84 3,764,273 -0.02(-0.03%)
Sep 13, 2021 76.41 76.89 75.41 76.86 3,865,222 +1.54(+2.04%)
Sep 10, 2021 75.23 76.89 75.23 75.32 4,012,206 +0.72(+0.97%)
Sep 09, 2021 73.92 75.00 73.48 74.60 3,199,870 +0.80(+1.09%)
Sep 08, 2021 74.45 74.49 73.17 73.80 2,478,384 -0.83(-1.12%)
Sep 07, 2021 75.24 75.24 74.34 74.63 2,624,046 -0.38(-0.51%)
Sep 03, 2021 74.68 75.62 74.51 75.01 2,171,801 +0.27(+0.36%)
Sep 02, 2021 74.44 74.90 74.20 74.74 3,825,561 +0.32(+0.42%)
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.