Skip to main content

Microchip Technology (NQ: MCHP )

89.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 70.54 71.58 70.41 70.89 2,711,495 -0.33(-0.46%)
Oct 28, 2021 69.97 72.12 69.97 71.22 3,664,207 +1.97(+2.85%)
Oct 27, 2021 68.81 70.32 68.25 69.25 5,283,534 -1.36(-1.92%)
Oct 26, 2021 73.51 70.57 70.61 3,626,097 -1.92(-2.65%)
Oct 25, 2021 72.46 72.53 2,147,502 +0.57(+0.80%)
Oct 22, 2021 72.74 71.52 71.96 2,570,917 -0.78(-1.07%)
Oct 21, 2021 71.12 72.84 71.12 72.73 1,926,351 +1.08(+1.51%)
Oct 20, 2021 71.51 72.02 71.18 71.65 2,818,739 +0.03(+0.04%)
Oct 19, 2021 70.80 71.76 70.40 71.62 2,179,448 +1.00(+1.41%)
Oct 18, 2021 68.94 70.67 68.56 70.63 2,493,929 +0.99(+1.42%)
Oct 15, 2021 70.01 70.31 69.34 69.64 2,965,151 +0.27(+0.39%)
Oct 14, 2021 68.42 69.41 68.23 69.37 3,834,242 +2.15(+3.20%)
Oct 13, 2021 68.42 68.52 66.99 67.22 5,045,866 -0.23(-0.35%)
Oct 12, 2021 69.30 69.68 66.85 67.45 5,072,405 -1.40(-2.03%)
Oct 11, 2021 69.69 70.70 68.80 68.85 3,023,192 -1.07(-1.53%)
Oct 08, 2021 71.67 71.72 69.46 69.92 4,743,453 -1.49(-2.08%)
Oct 07, 2021 71.68 72.45 71.30 71.41 3,267,523 +0.72(+1.02%)
Oct 06, 2021 69.86 70.89 69.68 70.69 2,975,758 -0.13(-0.18%)
Oct 05, 2021 70.99 71.56 70.40 70.82 5,200,335 +0.67(+0.95%)
Oct 04, 2021 72.18 72.47 69.74 70.15 5,695,673 -2.91(-3.98%)
Oct 01, 2021 73.96 74.01 72.30 73.06 4,469,752 -0.37(-0.51%)
Sep 30, 2021 74.01 74.52 73.18 73.43 2,958,390 +0.20(+0.27%)
Sep 29, 2021 75.57 75.91 73.16 73.23 4,656,428 -2.52(-3.33%)
Sep 28, 2021 77.35 78.26 75.70 75.75 4,451,534 -3.71(-4.67%)
Sep 27, 2021 78.40 79.48 77.72 79.46 2,600,964 +0.38(+0.48%)
Sep 24, 2021 78.52 79.27 78.25 79.08 1,987,459 +0.06(+0.08%)
Sep 23, 2021 77.11 79.31 77.12 79.02 3,305,518 +1.76(+2.28%)
Sep 22, 2021 76.03 77.45 75.55 77.26 3,152,562 +2.01(+2.67%)
Sep 21, 2021 75.34 75.82 74.19 75.25 5,320,848 +0.37(+0.50%)
Sep 20, 2021 75.69 75.77 73.83 74.88 6,184,699 -2.20(-2.85%)
Sep 17, 2021 77.80 77.98 76.23 77.07 11,471,181 -0.96(-1.23%)
Sep 16, 2021 76.78 78.55 76.66 78.04 3,538,400 +0.44(+0.57%)
Sep 15, 2021 76.91 77.62 76.23 77.60 3,611,868 +0.74(+0.96%)
Sep 14, 2021 77.29 77.66 76.09 76.86 3,763,269 -0.02(-0.03%)
Sep 13, 2021 76.43 76.91 75.43 76.88 3,864,191 +1.54(+2.04%)
Sep 10, 2021 75.25 76.91 75.25 75.34 4,011,136 +0.72(+0.97%)
Sep 09, 2021 73.94 75.02 73.50 74.62 3,199,017 +0.80(+1.09%)
Sep 08, 2021 74.47 74.51 73.19 73.82 2,477,723 -0.83(-1.12%)
Sep 07, 2021 75.26 75.26 74.36 74.65 2,623,346 -0.38(-0.51%)
Sep 03, 2021 74.70 75.64 74.53 75.03 2,171,222 +0.27(+0.36%)
Sep 02, 2021 74.46 74.92 74.22 74.76 3,824,541 +0.32(+0.42%)
Sep 01, 2021 75.90 75.92 74.17 74.45 4,062,809 -0.84(-1.11%)
Aug 31, 2021 76.10 76.11 74.16 75.29 4,575,722 -0.79(-1.04%)
Aug 30, 2021 76.42 76.63 75.59 76.07 3,024,350 -0.18(-0.23%)
Aug 27, 2021 74.75 76.72 74.53 76.25 4,243,663 +1.65(+2.21%)
Aug 26, 2021 72.24 74.79 71.99 74.61 5,401,814 +2.15(+2.96%)
Aug 25, 2021 72.19 72.96 71.45 72.46 6,065,985 +1.63(+2.30%)
Aug 24, 2021 71.06 71.81 70.71 70.83 2,395,794 +0.09(+0.12%)
Aug 23, 2021 69.86 70.98 69.68 70.74 5,107,660 +1.45(+2.09%)
Aug 20, 2021 69.08 69.91 68.39 69.30 5,553,254 +0.28(+0.41%)
Aug 19, 2021 68.09 69.27 67.45 69.01 3,958,325 +0.49(+0.71%)
Aug 18, 2021 69.03 69.98 68.42 68.53 3,133,801 -0.96(-1.39%)
Aug 17, 2021 70.76 70.83 68.82 69.49 4,252,167 -2.25(-3.14%)
Aug 16, 2021 72.26 72.76 71.50 71.74 3,141,682 -0.55(-0.77%)
Aug 13, 2021 71.88 72.52 71.53 72.29 2,436,338 +0.20(+0.28%)
Aug 12, 2021 71.45 72.45 70.12 72.09 7,301,532 +0.32(+0.45%)
Aug 11, 2021 72.26 72.26 70.45 71.77 2,155,541 -0.01(-0.02%)
Aug 10, 2021 71.46 72.03 70.37 71.78 3,585,917 +0.48(+0.67%)
Aug 09, 2021 71.79 71.79 70.54 71.31 3,055,744 -0.11(-0.15%)
Aug 06, 2021 71.02 71.62 70.73 71.42 3,182,073 -0.02(-0.03%)
Aug 05, 2021 70.59 71.45 69.90 71.44 3,473,453 +1.08(+1.54%)
Aug 04, 2021 70.55 72.18 70.26 70.36 6,329,362 +0.33(+0.47%)
Aug 03, 2021 69.50 70.36 68.19 70.03 4,718,600 +0.87(+1.26%)
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.