Skip to main content

Microchip Technology (NQ: MCHP )

76.36 -0.64 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 72.44 73.11 70.60 70.95 4,247,946 -2.65(-3.60%)
Apr 29, 2021 73.68 74.05 72.49 73.60 2,136,124 +0.61(+0.83%)
Apr 28, 2021 73.96 74.00 72.71 72.99 3,143,435 -1.35(-1.82%)
Apr 27, 2021 75.25 76.20 74.26 74.35 3,903,348 -0.79(-1.05%)
Apr 26, 2021 73.73 75.51 73.51 75.13 4,067,841 +1.31(+1.78%)
Apr 23, 2021 72.21 74.22 72.11 73.82 4,906,332 +2.37(+3.31%)
Apr 22, 2021 72.84 73.24 71.03 71.46 3,503,624 -1.55(-2.12%)
Apr 21, 2021 70.52 73.14 69.82 73.00 3,984,314 +2.32(+3.29%)
Apr 20, 2021 72.11 72.46 70.19 70.68 3,568,438 -2.03(-2.79%)
Apr 19, 2021 74.44 74.61 72.08 72.71 3,120,439 -2.01(-2.69%)
Apr 16, 2021 75.57 75.81 74.64 74.72 2,652,609 -1.01(-1.33%)
Apr 15, 2021 74.96 75.92 74.19 75.73 2,894,579 +1.94(+2.62%)
Apr 14, 2021 73.88 75.28 73.36 73.79 2,295,727 -0.49(-0.66%)
Apr 13, 2021 75.39 75.79 72.83 74.28 3,222,031 -0.67(-0.89%)
Apr 12, 2021 75.70 75.87 74.13 74.95 2,885,822 -1.40(-1.83%)
Apr 09, 2021 75.87 76.72 75.50 76.35 2,816,359 -0.03(-0.04%)
Apr 08, 2021 76.15 76.43 74.93 76.38 3,099,253 +0.98(+1.30%)
Apr 07, 2021 76.10 76.45 74.99 75.39 2,382,034 -0.49(-0.64%)
Apr 06, 2021 76.68 77.55 75.57 75.88 3,011,964 -1.45(-1.88%)
Apr 05, 2021 77.06 77.64 75.96 77.33 4,446,517 +1.72(+2.28%)
Apr 01, 2021 74.35 75.71 74.02 75.61 4,385,640 +2.34(+3.19%)
Mar 31, 2021 71.85 73.75 71.58 73.27 4,346,166 +2.41(+3.40%)
Mar 30, 2021 70.87 71.41 70.18 70.86 2,959,585 -0.35(-0.49%)
Mar 29, 2021 72.29 72.83 70.25 71.21 3,627,995 -2.16(-2.94%)
Mar 26, 2021 69.26 73.50 69.05 73.37 4,600,018 +3.90(+5.61%)
Mar 25, 2021 67.51 69.96 67.18 69.47 3,663,802 +0.19(+0.27%)
Mar 24, 2021 72.06 72.26 69.25 69.28 3,717,000 -1.52(-2.15%)
Mar 23, 2021 74.70 74.70 70.07 70.80 5,225,455 -2.30(-3.15%)
Mar 22, 2021 72.17 73.91 72.06 73.10 5,101,592 +2.27(+3.20%)
Mar 19, 2021 68.92 71.89 67.62 70.84 11,054,659 +2.16(+3.14%)
Mar 18, 2021 70.62 71.56 68.57 68.68 4,364,878 -3.93(-5.42%)
Mar 17, 2021 69.69 72.85 69.24 72.61 3,795,231 +1.85(+2.62%)
Mar 16, 2021 71.18 72.47 70.15 70.76 4,635,460 +0.16(+0.23%)
Mar 15, 2021 69.10 70.77 68.94 70.60 3,473,571 +1.00(+1.43%)
Mar 12, 2021 68.41 69.78 67.85 69.61 3,137,502 -0.36(-0.51%)
Mar 11, 2021 68.85 70.55 68.45 69.96 5,843,399 +3.25(+4.88%)
Mar 10, 2021 69.79 70.05 66.69 66.71 4,162,682 -1.95(-2.85%)
Mar 09, 2021 67.05 69.24 66.59 68.67 5,189,837 +4.11(+6.37%)
Mar 08, 2021 68.14 69.13 64.44 64.55 4,840,835 -4.10(-5.97%)
Mar 05, 2021 68.00 68.90 63.98 68.66 7,036,978 +2.53(+3.82%)
Mar 04, 2021 69.95 70.44 65.48 66.13 5,398,090 -3.91(-5.58%)
Mar 03, 2021 71.47 72.72 69.69 70.04 5,977,114 -1.76(-2.45%)
Mar 02, 2021 73.67 74.38 71.70 71.80 3,514,453 -2.84(-3.80%)
Mar 01, 2021 73.17 74.76 72.53 74.63 4,280,641 +2.58(+3.58%)
Feb 26, 2021 70.92 73.03 69.12 72.05 6,588,310 +2.32(+3.32%)
Feb 25, 2021 73.44 73.84 69.27 69.73 5,237,332 -4.50(-6.06%)
Feb 24, 2021 72.01 74.47 71.68 74.23 5,821,523 +1.10(+1.50%)
Feb 23, 2021 71.87 73.71 69.49 73.14 4,988,648 -0.12(-0.17%)
Feb 22, 2021 75.15 76.04 72.94 73.26 4,186,670 -3.38(-4.41%)
Feb 19, 2021 75.03 76.90 74.63 76.64 3,761,783 +2.83(+3.84%)
Feb 18, 2021 75.43 75.87 73.04 73.80 5,717,124 -3.07(-3.99%)
Feb 17, 2021 78.55 78.58 75.90 76.87 9,738,453 +0.38(+0.50%)
Feb 16, 2021 75.80 76.79 75.36 76.49 4,612,602 +1.27(+1.69%)
Feb 12, 2021 73.82 75.39 73.46 75.22 3,594,461 +0.91(+1.22%)
Feb 11, 2021 71.91 74.39 71.49 74.32 4,061,018 +2.82(+3.95%)
Feb 10, 2021 71.87 72.85 70.46 71.49 3,959,465 -0.19(-0.27%)
Feb 09, 2021 71.57 72.46 71.04 71.69 5,741,282 -0.20(-0.28%)
Feb 08, 2021 69.00 71.99 69.00 71.89 5,254,786 +3.31(+4.83%)
Feb 05, 2021 69.07 69.31 66.12 68.57 6,320,373 +0.80(+1.18%)
Feb 04, 2021 66.15 68.76 65.36 67.77 8,826,193 +1.82(+2.77%)
Feb 03, 2021 67.34 68.11 65.83 65.95 5,260,570 -1.91(-2.81%)
Feb 02, 2021 68.24 69.25 66.90 67.85 3,370,853 +0.79(+1.17%)
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.