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 28, 2006 14.49 14.72 14.40 14.43 3,943,395 -0.19(-1.27%)
Apr 27, 2006 14.22 14.84 14.15 14.62 7,435,881 +0.17(+1.18%)
Apr 26, 2006 14.41 14.70 14.37 14.44 8,694,259 -0.29(-1.97%)
Apr 25, 2006 14.47 14.93 14.45 14.74 7,698,194 +0.36(+2.51%)
Apr 24, 2006 14.37 14.47 14.09 14.37 3,332,103 +0.10(+0.68%)
Apr 21, 2006 14.70 14.72 14.12 14.28 4,165,440 -0.31(-2.15%)
Apr 20, 2006 14.33 14.62 14.31 14.59 4,655,698 +0.22(+1.56%)
Apr 19, 2006 14.01 14.37 13.87 14.37 4,470,846 +0.34(+2.46%)
Apr 18, 2006 13.68 14.10 13.69 14.02 2,882,330 +0.34(+2.49%)
Apr 17, 2006 13.86 14.13 13.57 13.68 3,385,424 -0.24(-1.75%)
Apr 13, 2006 14.09 14.13 13.89 13.93 4,470,941 -0.10(-0.72%)
Apr 12, 2006 13.98 14.15 14.00 14.03 1,952,025 +0.05(+0.33%)
Apr 11, 2006 14.21 14.27 13.91 13.98 3,728,449 -0.21(-1.45%)
Apr 10, 2006 14.10 14.27 14.07 14.19 3,416,414 +0.04(+0.30%)
Apr 07, 2006 14.44 14.50 14.10 14.14 3,398,514 -0.21(-1.48%)
Apr 06, 2006 14.58 14.58 14.27 14.36 2,632,572 -0.15(-1.04%)
Apr 05, 2006 14.37 14.63 14.22 14.51 2,995,963 +0.15(+1.03%)
Apr 04, 2006 14.56 14.58 14.35 14.36 3,789,966 +0.01(+0.05%)
Apr 03, 2006 14.09 14.46 13.97 14.35 4,998,100 +0.29(+2.09%)
Mar 31, 2006 13.88 14.08 13.83 14.06 3,447,776 +0.17(+1.20%)
Mar 30, 2006 13.76 13.92 13.73 13.89 3,313,634 +0.19(+1.36%)
Mar 29, 2006 13.67 13.91 13.63 13.71 4,719,057 +0.08(+0.60%)
Mar 28, 2006 13.81 14.01 13.52 13.62 3,738,628 -0.10(-0.76%)
Mar 27, 2006 13.94 14.02 13.72 13.73 3,954,184 -0.16(-1.14%)
Mar 24, 2006 13.67 13.89 13.58 13.89 4,063,902 +0.26(+1.88%)
Mar 23, 2006 13.47 13.70 13.40 13.63 4,716,271 +0.13(+0.98%)
Mar 22, 2006 13.51 13.55 13.37 13.50 4,186,129 -0.09(-0.63%)
Mar 21, 2006 13.48 14.01 13.39 13.58 6,035,727 +0.03(+0.23%)
Mar 20, 2006 13.45 13.58 13.36 13.55 3,941,693 +0.15(+1.13%)
Mar 17, 2006 13.55 13.56 13.29 13.40 6,787,342 -0.08(-0.60%)
Mar 16, 2006 13.96 13.98 13.48 13.48 3,769,158 -0.36(-2.63%)
Mar 15, 2006 13.68 13.86 13.64 13.85 4,849,214 +0.19(+1.42%)
Mar 14, 2006 13.45 13.75 13.39 13.65 4,406,387 +0.24(+1.82%)
Mar 13, 2006 13.52 13.53 13.38 13.41 3,268,305 -0.10(-0.72%)
Mar 10, 2006 13.61 13.69 13.39 13.51 4,353,192 -0.14(-1.05%)
Mar 09, 2006 13.73 13.98 13.61 13.65 4,975,844 -0.09(-0.65%)
Mar 08, 2006 13.64 13.85 13.60 13.74 5,411,546 -0.12(-0.84%)
Mar 07, 2006 14.02 14.10 13.71 13.86 5,663,755 -0.12(-0.86%)
Mar 06, 2006 14.20 14.23 13.88 13.98 2,171,524 -0.21(-1.45%)
Mar 03, 2006 14.08 14.38 14.00 14.18 3,560,591 +0.04(+0.27%)
Mar 02, 2006 13.88 14.14 13.85 14.14 3,384,048 +0.16(+1.16%)
Mar 01, 2006 13.67 14.10 13.65 13.98 2,988,619 +0.35(+2.56%)
Feb 28, 2006 13.77 13.81 13.57 13.63 3,914,035 -0.14(-1.04%)
Feb 27, 2006 13.84 13.84 13.65 13.77 4,172,885 +0.02(+0.11%)
Feb 24, 2006 13.95 13.96 13.68 13.76 4,088,214 -0.13(-0.95%)
Feb 23, 2006 14.13 14.18 13.86 13.89 4,040,765 -0.29(-2.05%)
Feb 22, 2006 14.07 14.26 13.88 14.18 5,681,115 +0.09(+0.60%)
Feb 21, 2006 14.21 14.26 13.91 14.10 3,928,715 -0.12(-0.84%)
Feb 17, 2006 14.20 14.27 14.09 14.22 2,996,536 +0.04(+0.30%)
Feb 16, 2006 14.01 14.32 13.99 14.17 3,058,449 +0.20(+1.44%)
Feb 15, 2006 13.94 14.17 13.88 13.97 2,472,119 -0.02(-0.11%)
Feb 14, 2006 13.81 14.03 13.80 13.99 3,384,688 +0.19(+1.35%)
Feb 13, 2006 13.91 14.08 13.73 13.80 2,475,523 -0.19(-1.36%)
Feb 10, 2006 13.96 14.04 13.66 13.99 3,436,796 +0.01(+0.08%)
Feb 09, 2006 14.19 14.32 13.97 13.98 3,576,921 -0.23(-1.61%)
Feb 08, 2006 14.29 14.33 14.13 14.21 3,994,715 -0.03(-0.22%)
Feb 07, 2006 14.31 14.43 14.04 14.24 4,256,334 -0.11(-0.78%)
Feb 06, 2006 14.29 14.50 14.10 14.35 3,843,487 +0.17(+1.20%)
Feb 03, 2006 14.36 14.54 14.10 14.18 4,069,418 -0.15(-1.03%)
Feb 02, 2006 14.48 14.66 14.23 14.33 4,175,511 -0.29(-1.96%)
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.