Skip to main content

Microchip Technology (NQ: MCHP )

78.83 +2.47 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 15.57 15.82 15.54 15.75 6,659,213 +0.27(+1.74%)
Jun 29, 2011 15.41 15.52 15.22 15.48 10,863,150 +0.07(+0.49%)
Jun 28, 2011 15.35 15.40 15.24 15.40 5,403,716 +0.06(+0.41%)
Jun 27, 2011 15.20 15.40 15.06 15.34 3,660,059 +0.16(+1.04%)
Jun 24, 2011 15.41 15.44 15.13 15.18 4,962,189 -0.29(-1.85%)
Jun 23, 2011 15.08 15.48 14.96 15.47 7,387,971 +0.27(+1.80%)
Jun 22, 2011 15.21 15.37 15.19 15.19 3,683,022 -0.11(-0.73%)
Jun 21, 2011 15.02 15.33 14.89 15.31 5,119,518 +0.37(+2.45%)
Jun 20, 2011 15.01 15.05 14.80 14.94 4,502,635 +0.12(+0.78%)
Jun 17, 2011 15.00 15.02 14.75 14.82 5,876,998 -0.06(-0.42%)
Jun 16, 2011 14.98 15.01 14.75 14.89 3,777,986 -0.10(-0.69%)
Jun 15, 2011 15.01 15.14 14.92 14.99 4,440,307 -0.17(-1.15%)
Jun 14, 2011 15.11 15.26 15.06 15.16 6,071,181 +0.15(+1.00%)
Jun 13, 2011 15.09 15.16 14.91 15.02 4,319,396 -0.13(-0.85%)
Jun 10, 2011 15.30 15.35 14.97 15.14 5,185,301 -0.21(-1.35%)
Jun 09, 2011 15.37 15.45 15.28 15.35 3,144,595 -0.00(-0.03%)
Jun 08, 2011 15.53 15.55 15.30 15.36 5,070,667 -0.17(-1.07%)
Jun 07, 2011 15.63 15.66 15.52 15.52 4,272,854 -0.05(-0.35%)
Jun 06, 2011 15.49 15.68 15.44 15.58 6,644,498 +0.05(+0.35%)
Jun 03, 2011 15.75 15.85 15.50 15.52 5,220,417 -0.60(-3.74%)
May 24, 2011 16.36 16.36 16.12 16.12 3,357,626 -0.21(-1.27%)
May 23, 2011 16.34 16.40 16.24 16.33 2,714,154 -0.27(-1.63%)
May 20, 2011 16.63 16.69 16.49 16.60 3,031,913 -0.05(-0.27%)
May 19, 2011 16.73 16.75 16.51 16.65 3,981,944 -0.02(-0.12%)
May 18, 2011 16.31 16.74 16.31 16.67 4,949,767 +0.37(+2.24%)
May 17, 2011 16.55 16.55 16.24 16.30 9,561,412 -0.37(-2.21%)
May 16, 2011 16.85 16.93 16.64 16.67 4,857,126 -0.23(-1.37%)
May 13, 2011 17.03 17.09 16.86 16.90 3,083,899 -0.18(-1.07%)
May 12, 2011 16.82 17.10 16.78 17.09 4,687,822 +0.22(+1.30%)
May 11, 2011 17.01 17.16 16.76 16.87 6,868,815 -0.23(-1.33%)
May 10, 2011 16.80 17.11 16.69 17.09 8,301,476 +0.32(+1.90%)
May 09, 2011 16.81 16.93 16.54 16.77 6,697,161 -0.28(-1.65%)
May 06, 2011 16.99 17.13 16.78 17.06 7,207,252 +0.29(+1.73%)
May 05, 2011 16.71 16.98 16.60 16.77 5,718,412 -0.05(-0.27%)
May 04, 2011 16.72 16.96 16.72 16.81 4,908,446 +0.04(+0.25%)
May 03, 2011 16.85 16.87 16.62 16.77 3,925,472 -0.03(-0.20%)
May 02, 2011 16.83 17.09 16.79 16.80 5,225,301 -0.17(-1.00%)
Apr 29, 2011 16.88 16.99 16.80 16.97 4,794,551 +0.12(+0.71%)
Apr 28, 2011 16.71 16.88 16.66 16.85 4,071,909 +0.12(+0.69%)
Apr 27, 2011 16.53 16.77 16.44 16.74 7,204,382 +0.28(+1.71%)
Apr 26, 2011 16.25 16.51 16.19 16.46 3,515,825 +0.26(+1.61%)
Apr 25, 2011 16.24 16.24 16.07 16.20 2,278,380 +0.02(+0.15%)
Apr 21, 2011 16.13 16.19 16.03 16.17 2,325,664 +0.10(+0.62%)
Apr 20, 2011 15.72 16.11 15.67 16.07 4,923,790 +0.61(+3.96%)
Apr 19, 2011 15.39 15.49 15.33 15.46 2,636,869 +0.08(+0.51%)
Apr 18, 2011 15.43 15.45 15.27 15.38 5,012,418 -0.21(-1.33%)
Apr 15, 2011 15.55 15.62 15.35 15.59 2,709,534 +0.07(+0.43%)
Apr 14, 2011 15.39 15.57 15.29 15.52 4,666,412 +0.04(+0.24%)
Apr 13, 2011 15.45 15.53 15.30 15.48 12,100,166 +0.14(+0.94%)
Apr 12, 2011 15.41 15.45 15.17 15.34 5,173,972 -0.18(-1.17%)
Apr 11, 2011 15.74 15.82 15.45 15.52 5,535,017 -0.18(-1.13%)
Apr 08, 2011 15.84 15.90 15.61 15.70 2,956,875 -0.08(-0.52%)
Apr 07, 2011 15.84 15.94 15.65 15.78 3,560,735 -0.11(-0.68%)
Apr 06, 2011 15.85 15.96 15.77 15.89 4,240,398 +0.14(+0.87%)
Apr 05, 2011 15.75 16.05 15.72 15.75 7,703,688 +0.05(+0.29%)
Apr 04, 2011 15.76 15.79 15.48 15.71 5,154,578 +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.