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 (%)
Jun 30, 2011 15.58 15.82 15.54 15.75 6,657,437 +0.27(+1.74%)
Jun 29, 2011 15.41 15.53 15.22 15.48 10,860,253 +0.07(+0.48%)
Jun 28, 2011 15.36 15.41 15.25 15.41 5,402,275 +0.06(+0.41%)
Jun 27, 2011 15.20 15.40 15.06 15.34 3,659,083 +0.16(+1.04%)
Jun 24, 2011 15.41 15.44 15.14 15.19 4,960,866 -0.29(-1.85%)
Jun 23, 2011 15.08 15.49 14.97 15.47 7,386,001 +0.27(+1.80%)
Jun 22, 2011 15.22 15.37 15.20 15.20 3,682,039 -0.11(-0.73%)
Jun 21, 2011 15.03 15.34 14.89 15.31 5,118,153 +0.37(+2.45%)
Jun 20, 2011 15.01 15.05 14.81 14.94 4,501,434 +0.12(+0.78%)
Jun 17, 2011 15.01 15.02 14.76 14.83 5,875,431 -0.06(-0.42%)
Jun 16, 2011 14.99 15.02 14.76 14.89 3,776,979 -0.10(-0.69%)
Jun 15, 2011 15.02 15.14 14.93 14.99 4,439,123 -0.17(-1.15%)
Jun 14, 2011 15.12 15.27 15.06 15.17 6,069,562 +0.15(+1.00%)
Jun 13, 2011 15.10 15.17 14.91 15.02 4,318,244 -0.13(-0.85%)
Jun 10, 2011 15.31 15.35 14.98 15.15 5,183,918 -0.21(-1.35%)
Jun 09, 2011 15.37 15.46 15.29 15.36 3,143,756 -0.00(-0.03%)
Jun 08, 2011 15.53 15.55 15.30 15.36 5,069,315 -0.17(-1.07%)
Jun 07, 2011 15.63 15.67 15.53 15.53 4,271,715 -0.05(-0.35%)
Jun 06, 2011 15.50 15.68 15.44 15.58 6,642,726 +0.05(+0.35%)
Jun 03, 2011 15.76 15.85 15.50 15.53 5,219,025 -0.60(-3.74%)
May 24, 2011 16.37 16.37 16.12 16.13 3,356,731 -0.21(-1.27%)
May 23, 2011 16.34 16.41 16.25 16.34 2,713,430 -0.27(-1.63%)
May 20, 2011 16.63 16.69 16.50 16.61 3,031,104 -0.05(-0.27%)
May 19, 2011 16.74 16.75 16.52 16.65 3,980,882 -0.02(-0.12%)
May 18, 2011 16.32 16.74 16.31 16.67 4,948,446 +0.37(+2.24%)
May 17, 2011 16.55 16.55 16.25 16.31 9,558,862 -0.37(-2.21%)
May 16, 2011 16.85 16.94 16.65 16.68 4,855,830 -0.23(-1.37%)
May 13, 2011 17.03 17.09 16.86 16.91 3,083,077 -0.18(-1.07%)
May 12, 2011 16.83 17.11 16.79 17.09 4,686,572 +0.22(+1.30%)
May 11, 2011 17.01 17.17 16.77 16.87 6,866,983 -0.23(-1.33%)
May 10, 2011 16.81 17.11 16.69 17.10 8,299,261 +0.32(+1.90%)
May 09, 2011 16.81 16.93 16.55 16.78 6,695,375 -0.28(-1.65%)
May 06, 2011 16.99 17.14 16.78 17.06 7,205,330 +0.29(+1.73%)
May 05, 2011 16.72 16.98 16.61 16.77 5,716,886 -0.05(-0.27%)
May 04, 2011 16.72 16.96 16.72 16.82 4,907,136 +0.04(+0.25%)
May 03, 2011 16.85 16.87 16.62 16.78 3,924,425 -0.03(-0.20%)
May 02, 2011 16.84 17.10 16.79 16.81 5,223,907 -0.17(-1.00%)
Apr 29, 2011 16.89 17.00 16.80 16.98 4,793,272 +0.12(+0.71%)
Apr 28, 2011 16.72 16.88 16.66 16.86 4,070,823 +0.12(+0.69%)
Apr 27, 2011 16.54 16.77 16.44 16.74 7,202,461 +0.28(+1.71%)
Apr 26, 2011 16.26 16.51 16.19 16.46 3,514,887 +0.26(+1.61%)
Apr 25, 2011 16.24 16.25 16.08 16.20 2,277,772 +0.02(+0.15%)
Apr 21, 2011 16.13 16.20 16.03 16.18 2,325,044 +0.10(+0.62%)
Apr 20, 2011 15.73 16.12 15.67 16.08 4,922,476 +0.61(+3.96%)
Apr 19, 2011 15.39 15.49 15.34 15.46 2,636,166 +0.08(+0.51%)
Apr 18, 2011 15.43 15.45 15.28 15.39 5,011,081 -0.21(-1.33%)
Apr 15, 2011 15.56 15.62 15.36 15.59 2,708,811 +0.07(+0.43%)
Apr 14, 2011 15.40 15.57 15.29 15.53 4,665,167 +0.04(+0.24%)
Apr 13, 2011 15.46 15.54 15.30 15.49 12,096,938 +0.14(+0.94%)
Apr 12, 2011 15.41 15.46 15.17 15.34 5,172,592 -0.18(-1.17%)
Apr 11, 2011 15.74 15.82 15.46 15.53 5,533,540 -0.18(-1.13%)
Apr 08, 2011 15.84 15.90 15.61 15.70 2,956,086 -0.08(-0.52%)
Apr 07, 2011 15.84 15.95 15.65 15.79 3,559,785 -0.11(-0.68%)
Apr 06, 2011 15.86 15.96 15.77 15.89 4,239,267 +0.14(+0.87%)
Apr 05, 2011 15.75 16.05 15.73 15.76 7,701,632 +0.05(+0.29%)
Apr 04, 2011 15.77 15.80 15.48 15.71 5,153,203 +0.02(+0.16%)
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.