Skip to main content

Microchip Technology (NQ: MCHP )

89.78 +0.59 (+0.66%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 34.90 35.09 34.51 34.61 5,407,879 -0.09(-0.26%)
Jun 29, 2017 35.53 35.57 34.22 34.70 7,259,109 -1.10(-3.07%)
Jun 28, 2017 35.44 35.86 34.77 35.79 7,206,051 +0.50(+1.42%)
Jun 27, 2017 35.89 36.06 35.27 35.29 5,529,661 -0.71(-1.98%)
Jun 26, 2017 36.59 37.09 35.97 36.00 3,735,987 -0.58(-1.58%)
Jun 23, 2017 36.64 36.58 6,050,190 +0.68(+1.90%)
Jun 22, 2017 36.22 36.37 35.88 35.90 6,129,538 -0.34(-0.94%)
Jun 21, 2017 36.17 36.40 35.82 36.24 10,692,319 +0.22(+0.60%)
Jun 20, 2017 37.09 37.14 35.99 36.03 5,198,357 -1.01(-2.74%)
Jun 19, 2017 36.75 37.23 36.68 37.04 5,517,013 +0.62(+1.70%)
Jun 16, 2017 36.68 36.85 36.22 36.42 9,070,186 -0.15(-0.42%)
Jun 15, 2017 36.35 36.70 36.19 36.57 5,495,299 -0.33(-0.89%)
Jun 14, 2017 37.62 37.71 36.49 36.90 5,041,509 -0.55(-1.47%)
Jun 13, 2017 37.50 37.89 36.79 37.45 7,286,747 +0.20(+0.54%)
Jun 12, 2017 36.69 37.26 36.00 37.25 9,190,617 -0.18(-0.48%)
Jun 09, 2017 39.12 39.23 36.64 37.43 9,606,588 -1.52(-3.89%)
Jun 08, 2017 38.82 38.96 38.40 38.95 3,871,498 +0.25(+0.65%)
Jun 07, 2017 38.36 38.79 38.26 38.69 6,172,717 +0.50(+1.30%)
Jun 06, 2017 37.81 38.38 37.47 38.20 7,228,978 +0.30(+0.80%)
Jun 05, 2017 37.91 38.36 37.85 37.89 5,839,966 +0.08(+0.20%)
Jun 02, 2017 37.55 37.95 37.17 37.82 5,131,123 +0.41(+1.09%)
Jun 01, 2017 37.49 37.65 37.31 37.41 4,494,908 +0.06(+0.16%)
May 31, 2017 37.26 37.66 36.98 37.35 5,746,339 +0.35(+0.96%)
May 30, 2017 36.69 37.15 36.63 37.00 5,559,497 +0.36(+0.99%)
May 26, 2017 36.54 36.67 36.34 36.63 4,029,306 -0.03(-0.09%)
May 25, 2017 36.77 36.93 36.58 36.66 5,316,437 +0.05(+0.13%)
May 24, 2017 36.56 36.68 36.35 36.61 4,173,467 +0.14(+0.38%)
May 23, 2017 36.44 36.74 36.16 36.48 4,287,630 +0.11(+0.30%)
May 22, 2017 36.00 36.46 35.95 36.37 3,769,071 +0.42(+1.16%)
May 19, 2017 35.64 36.06 35.59 35.95 3,940,180 +0.54(+1.52%)
May 18, 2017 34.99 35.59 34.76 35.41 5,862,464 +0.45(+1.28%)
May 17, 2017 36.11 36.25 34.92 34.97 6,496,511 -1.47(-4.03%)
May 16, 2017 35.67 36.47 35.58 36.43 5,799,852 +0.67(+1.87%)
May 15, 2017 35.29 35.77 35.25 35.76 5,084,839 +0.50(+1.43%)
May 12, 2017 35.26 35.38 35.09 35.26 4,306,841 -0.02(-0.05%)
May 11, 2017 34.99 35.51 34.80 35.28 8,303,747 +0.24(+0.68%)
May 10, 2017 35.66 35.80 34.67 35.04 14,648,889 +0.92(+2.69%)
May 09, 2017 33.68 34.14 33.56 34.12 8,596,375 +0.44(+1.31%)
May 08, 2017 33.62 33.85 33.41 33.68 4,962,705 +0.13(+0.39%)
May 05, 2017 33.64 33.64 33.27 33.55 4,812,512 +0.07(+0.21%)
May 04, 2017 33.63 33.76 33.40 33.48 5,168,584 -0.11(-0.32%)
May 03, 2017 33.71 33.81 33.46 33.59 5,493,889 -0.20(-0.58%)
May 02, 2017 33.97 33.99 33.53 33.78 4,916,417 -0.21(-0.62%)
May 01, 2017 33.89 34.04 33.50 33.99 2,780,160 +0.26(+0.77%)
Apr 28, 2017 34.24 34.24 33.66 33.73 4,968,916 -0.52(-1.52%)
Apr 27, 2017 34.17 34.51 34.13 34.26 4,638,709 +0.27(+0.79%)
Apr 26, 2017 34.25 34.28 33.81 33.99 5,196,227 -0.26(-0.76%)
Apr 25, 2017 34.28 33.81 34.25 6,140,733 +0.35(+1.03%)
Apr 24, 2017 33.69 33.97 33.52 33.90 3,604,843 +0.68(+2.04%)
Apr 21, 2017 33.37 33.47 32.97 33.22 6,640,545 -0.54(-1.59%)
Apr 20, 2017 33.70 33.90 33.54 33.76 7,190,273 +0.34(+1.03%)
Apr 19, 2017 33.27 33.67 33.24 33.41 7,344,913 +0.33(+0.98%)
Apr 18, 2017 32.40 33.17 32.39 33.09 5,221,302 +0.50(+1.52%)
Apr 17, 2017 32.38 32.65 32.30 32.59 3,206,283 +0.35(+1.08%)
Apr 13, 2017 32.14 32.53 32.10 32.24 6,098,571 +0.04(+0.12%)
Apr 12, 2017 32.42 32.45 32.01 32.20 7,240,630 -0.23(-0.70%)
Apr 11, 2017 32.60 32.64 31.87 32.43 7,866,342 -0.33(-1.02%)
Apr 10, 2017 33.06 33.19 32.71 32.77 4,275,526 -0.29(-0.88%)
Apr 07, 2017 32.83 33.14 32.70 33.06 5,576,619 +0.24(+0.73%)
Apr 06, 2017 32.54 32.94 32.19 32.81 4,626,572 +0.22(+0.68%)
Apr 05, 2017 32.82 33.24 32.50 32.59 4,359,260 -0.19(-0.59%)
Apr 04, 2017 32.92 33.29 32.69 32.78 4,926,600 +0.11(+0.33%)
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.