Chronicle Journal: Finance

Microchip Technology (NQ: MCHP )

80.07 USD -3.84 (-4.58%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 36.23 36.59 35.83 36.18 2,240,244 -0.28(-0.77%)
Oct 28, 2011 36.14 36.64 36.02 36.46 2,070,732 +0.10(+0.28%)
Oct 27, 2011 36.04 36.53 35.77 36.36 2,618,838 +1.15(+3.27%)
Oct 26, 2011 34.80 35.35 34.32 35.21 2,080,149 +0.68(+1.97%)
Oct 25, 2011 34.45 35.14 33.85 34.53 2,094,599 -0.16(-0.46%)
Oct 24, 2011 33.94 34.90 33.83 34.69 2,042,431 +0.89(+2.63%)
Oct 21, 2011 33.51 33.92 33.34 33.80 3,484,424 +0.78(+2.36%)
Oct 20, 2011 33.44 33.49 32.62 33.02 3,763,138 -0.42(-1.26%)
Oct 19, 2011 33.60 33.99 33.27 33.44 2,360,494 -0.27(-0.80%)
Oct 18, 2011 33.39 33.82 33.06 33.71 2,752,769 +0.34(+1.02%)
Oct 17, 2011 33.45 33.71 33.21 33.37 2,858,941 -0.08(-0.24%)
Oct 14, 2011 35.00 35.24 33.07 33.45 10,265,505 -1.86(-5.27%)
Oct 13, 2011 34.37 35.53 34.29 35.31 3,751,656 +0.85(+2.47%)
Oct 12, 2011 34.57 34.84 34.38 34.46 2,610,698 +0.15(+0.44%)
Oct 11, 2011 34.34 34.52 34.07 34.31 2,159,588 -0.04(-0.12%)
Oct 10, 2011 34.26 34.59 33.97 34.35 2,150,920 +0.67(+1.99%)
Oct 07, 2011 33.35 34.06 33.10 33.68 2,745,725 +0.39(+1.17%)
Oct 06, 2011 32.71 33.31 32.16 33.29 2,698,081 +0.63(+1.93%)
Oct 05, 2011 31.81 32.74 31.20 32.66 2,520,386 +0.98(+3.09%)
Oct 04, 2011 30.07 31.72 30.07 31.68 4,512,743 +1.25(+4.11%)
Oct 03, 2011 31.00 31.40 30.34 30.43 2,934,478 -0.68(-2.19%)
Sep 30, 2011 31.68 31.98 31.10 31.11 2,694,801 -0.91(-2.84%)
Sep 29, 2011 32.88 33.11 31.65 32.02 3,072,059 -0.39(-1.20%)
Sep 28, 2011 33.27 33.41 32.32 32.41 1,782,762 -0.79(-2.38%)
Sep 27, 2011 33.17 33.80 32.89 33.20 1,818,830 +0.69(+2.12%)
Sep 26, 2011 33.05 33.07 31.90 32.51 2,579,893 -0.41(-1.25%)
Sep 23, 2011 32.02 33.01 31.91 32.92 1,859,021 +0.80(+2.49%)
Sep 22, 2011 32.52 32.94 31.74 32.12 3,371,618 -1.07(-3.22%)
Sep 21, 2011 33.91 34.15 33.18 33.19 1,737,626 -0.54(-1.60%)
Sep 20, 2011 34.39 34.56 33.66 33.73 1,992,117 -0.46(-1.35%)
Sep 19, 2011 34.03 34.48 33.82 34.19 2,100,567 -0.36(-1.04%)
Sep 16, 2011 34.57 34.96 34.34 34.55 2,832,387 +0.23(+0.67%)
Sep 15, 2011 34.89 34.92 34.15 34.32 2,546,929 -0.13(-0.38%)
Sep 14, 2011 33.80 34.91 33.62 34.45 5,338,462 +0.82(+2.44%)
Sep 13, 2011 32.91 33.71 32.72 33.63 2,593,964 +0.92(+2.81%)
Sep 12, 2011 31.49 32.72 31.49 32.71 2,950,177 +0.65(+2.03%)
Sep 09, 2011 31.94 32.66 31.78 32.06 2,220,216 -0.17(-0.53%)
Sep 08, 2011 32.55 32.95 32.08 32.23 2,203,723 -0.39(-1.20%)
Sep 07, 2011 31.97 32.63 31.94 32.62 2,068,654 +1.15(+3.65%)
Sep 06, 2011 30.52 31.53 30.50 31.47 2,186,898 +0.11(+0.35%)
Sep 02, 2011 31.76 32.06 31.13 31.36 2,846,119 -1.16(-3.57%)
Sep 01, 2011 33.09 33.15 32.52 32.52 3,278,658 -0.29(-0.88%)
Aug 31, 2011 33.08 33.36 32.56 32.81 2,415,049 -0.02(-0.06%)
Aug 30, 2011 33.26 33.75 32.81 32.83 4,157,060 -0.55(-1.65%)
Aug 29, 2011 32.69 33.41 32.60 33.38 2,382,538 +1.09(+3.38%)
Aug 26, 2011 31.16 32.29 30.62 32.29 2,300,819 +0.84(+2.67%)
Aug 25, 2011 31.86 31.94 31.39 31.45 3,170,825 -0.29(-0.91%)
Aug 24, 2011 31.69 31.84 31.27 31.74 2,413,928 +0.04(+0.13%)
Aug 23, 2011 30.33 31.72 30.23 31.70 3,205,877 +1.52(+5.04%)
Aug 22, 2011 30.18 30.37 29.81 30.18 2,543,200 +0.58(+1.96%)
Aug 19, 2011 29.45 30.35 29.30 29.60 3,125,907 -0.11(-0.37%)
Aug 18, 2011 30.20 30.29 29.38 29.71 4,382,560 -1.34(-4.32%)
Aug 17, 2011 31.28 31.92 30.81 31.05 3,284,220 -0.31(-0.99%)
Aug 16, 2011 30.75 31.99 30.75 31.36 3,895,315 -0.98(-3.03%)
Aug 15, 2011 32.25 32.51 32.04 32.34 2,575,249 +0.29(+0.90%)
Aug 12, 2011 32.01 32.34 31.57 32.05 3,290,146 -0.03(-0.09%)
Aug 11, 2011 30.95 32.41 30.88 32.08 3,731,707 +1.37(+4.46%)
Aug 10, 2011 30.86 31.63 30.35 30.71 6,125,468 -0.80(-2.54%)
Aug 09, 2011 30.99 31.51 29.50 31.51 7,675,996 +1.29(+4.27%)
Aug 08, 2011 30.44 31.10 30.10 30.22 5,732,324 -0.96(-3.08%)
Aug 05, 2011 32.07 32.51 30.34 31.18 7,279,167 -0.59(-1.86%)
Aug 04, 2011 32.54 32.72 31.77 31.77 4,891,318 -1.31(-3.96%)
Aug 03, 2011 32.62 33.13 32.00 33.08 4,085,141 +0.28(+0.85%)
Aug 02, 2011 33.29 33.79 32.79 32.80 3,812,702 -0.92(-2.73%)
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.