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 (%)
Oct 31, 2013 18.48 19.17 18.18 18.68 24,281,824 +1.31(+7.53%)
Oct 30, 2013 17.56 17.65 17.29 17.37 6,105,410 -0.15(-0.86%)
Oct 29, 2013 17.19 17.57 17.19 17.52 7,114,139 +0.38(+2.25%)
Oct 28, 2013 16.90 17.25 16.90 17.13 4,362,643 +0.23(+1.39%)
Oct 25, 2013 17.02 17.04 16.76 16.90 0 -0.05(-0.31%)
Oct 24, 2013 17.01 17.08 16.92 16.95 6,237,688 +0.02(+0.13%)
Oct 23, 2013 17.49 17.54 16.85 16.93 6,135,577 -0.69(-3.90%)
Oct 22, 2013 17.64 17.66 17.41 17.62 3,415,853 +0.01(+0.05%)
Oct 21, 2013 17.58 17.66 17.51 17.61 1,696,069 +0.09(+0.50%)
Oct 18, 2013 17.50 17.52 17.32 17.52 2,780,068 +0.05(+0.27%)
Oct 17, 2013 17.22 17.52 17.10 17.47 2,373,958 +0.12(+0.70%)
Oct 16, 2013 17.27 17.36 17.16 17.35 4,108,256 +0.15(+0.88%)
Oct 15, 2013 17.43 17.52 17.17 17.20 3,755,748 -0.36(-2.05%)
Oct 14, 2013 17.38 17.61 17.37 17.56 1,960,517 +0.13(+0.72%)
Oct 11, 2013 17.21 17.49 17.15 17.43 0 +0.18(+1.05%)
Oct 10, 2013 16.99 17.29 16.96 17.25 3,071,966 +0.38(+2.23%)
Oct 09, 2013 16.97 17.03 16.72 16.88 3,179,950 -0.03(-0.18%)
Oct 08, 2013 17.15 17.21 16.82 16.91 4,254,015 -0.26(-1.49%)
Oct 07, 2013 17.01 17.24 16.88 17.16 3,375,538 +0.04(+0.23%)
Oct 04, 2013 17.14 17.25 17.09 17.12 0 -0.05(-0.28%)
Oct 03, 2013 17.28 17.34 17.03 17.17 3,171,568 -0.17(-0.98%)
Oct 02, 2013 17.37 17.49 17.26 17.34 2,286,356 -0.18(-1.02%)
Oct 01, 2013 17.52 17.66 17.43 17.52 3,139,134 +0.00(+0.03%)
Sep 30, 2013 17.39 17.61 17.27 17.52 4,359,239 -0.00(-0.03%)
Sep 27, 2013 17.55 17.59 17.48 17.52 0 -0.13(-0.71%)
Sep 26, 2013 17.70 17.76 17.53 17.65 2,969,418 +0.10(+0.59%)
Sep 25, 2013 17.80 17.82 17.50 17.54 3,388,782 -0.26(-1.44%)
Sep 24, 2013 17.81 17.88 17.61 17.80 3,815,810 +0.27(+1.51%)
Sep 23, 2013 17.54 17.62 17.42 17.53 2,937,975 +0.04(+0.22%)
Sep 20, 2013 17.59 17.66 17.49 17.49 0 -0.09(-0.52%)
Sep 19, 2013 17.61 17.64 17.49 17.59 2,322,800 +0.01(+0.05%)
Sep 18, 2013 17.51 17.58 17.35 17.58 1,938,214 +0.07(+0.37%)
Sep 17, 2013 17.50 17.60 17.49 17.51 0 +0.09(+0.52%)
Sep 16, 2013 17.42 17.43 17.22 17.42 0 +0.20(+1.19%)
Sep 13, 2013 17.18 17.23 17.09 17.22 0 +0.06(+0.33%)
Sep 12, 2013 17.15 17.23 17.01 17.16 2,190,855 +0.02(+0.10%)
Sep 11, 2013 17.09 17.22 17.06 17.14 2,286,048 +0.00(+0.00%)
Sep 10, 2013 17.07 17.16 17.02 17.14 2,519,170 +0.21(+1.26%)
Sep 09, 2013 16.99 17.05 16.86 16.93 2,779,670 +0.02(+0.10%)
Sep 06, 2013 17.13 17.13 16.81 16.91 0 -0.09(-0.54%)
Sep 05, 2013 17.15 17.19 16.91 17.00 6,313,288 -0.20(-1.16%)
Sep 04, 2013 16.78 17.33 16.78 17.20 5,355,558 +0.17(+0.97%)
Sep 03, 2013 17.04 17.29 16.89 17.04 4,860,063 +0.17(+0.98%)
Aug 30, 2013 16.71 17.01 16.71 16.87 0 -0.10(-0.56%)
Aug 29, 2013 16.91 17.07 16.88 16.97 2,689,341 +0.02(+0.14%)
Aug 28, 2013 16.78 17.02 16.76 16.94 2,488,987 +0.19(+1.13%)
Aug 27, 2013 16.86 16.95 16.75 16.76 3,476,752 -0.27(-1.61%)
Aug 26, 2013 17.02 17.13 16.92 17.03 2,382,050 +0.04(+0.23%)
Aug 23, 2013 16.98 17.02 16.82 16.99 0 +0.01(+0.05%)
Aug 22, 2013 16.89 17.02 16.73 16.98 1,447,522 +0.10(+0.57%)
Aug 21, 2013 16.94 16.96 16.72 16.89 2,887,808 -0.12(-0.69%)
Aug 20, 2013 16.96 17.08 16.92 17.00 2,053,466 +0.08(+0.49%)
Aug 19, 2013 16.95 17.13 16.91 16.92 2,634,185 -0.18(-1.05%)
Aug 16, 2013 16.99 17.25 16.98 17.10 0 +0.04(+0.25%)
Aug 15, 2013 17.32 17.32 17.01 17.06 4,665,173 -0.41(-2.33%)
Aug 14, 2013 17.66 17.66 17.45 17.46 0 -0.23(-1.30%)
Aug 13, 2013 17.70 17.74 17.49 17.69 3,110,426 +0.05(+0.29%)
Aug 12, 2013 17.53 17.72 17.53 17.64 2,977,476 +0.07(+0.37%)
Aug 09, 2013 17.68 17.75 17.53 17.58 2,363,061 -0.10(-0.59%)
Aug 08, 2013 17.89 17.91 17.67 17.68 3,616,840 -0.07(-0.39%)
Aug 07, 2013 17.87 17.87 17.68 17.75 3,135,758 -0.13(-0.73%)
Aug 06, 2013 17.96 18.04 17.80 17.88 3,091,519 -0.16(-0.89%)
Aug 05, 2013 17.87 18.05 17.87 18.04 3,672,036 +0.09(+0.48%)
Aug 02, 2013 17.84 17.95 17.76 17.95 7,008,237 -0.09(-0.50%)
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.