Skip to main content

Microchip Technology (NQ: MCHP )

76.07 -2.76 (-3.50%)
Streaming Delayed Price Updated: 1:27 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.93 19.93 18.79 19.04 16,830,742 +0.89(+4.92%)
Oct 30, 2014 18.49 18.49 17.87 18.15 8,101,423 -0.50(-2.68%)
Oct 29, 2014 18.41 18.67 18.20 18.64 9,936,323 +0.15(+0.81%)
Oct 28, 2014 18.22 18.50 18.12 18.49 4,244,361 +0.31(+1.72%)
Oct 27, 2014 18.08 18.22 18.12 18.18 7,177,123 +0.06(+0.32%)
Oct 24, 2014 17.79 18.18 17.79 18.12 3,974,090 +0.31(+1.74%)
Oct 23, 2014 17.76 18.04 17.74 17.81 4,395,268 +0.16(+0.93%)
Oct 22, 2014 18.00 18.03 17.65 17.65 4,844,670 -0.27(-1.53%)
Oct 21, 2014 17.48 17.95 17.43 17.92 8,969,161 +0.65(+3.76%)
Oct 20, 2014 16.88 17.29 16.78 17.28 8,280,743 +0.32(+1.90%)
Oct 17, 2014 17.51 17.67 16.92 16.95 8,258,127 -0.35(-2.04%)
Oct 16, 2014 16.33 17.59 16.30 17.31 14,055,293 +0.64(+3.87%)
Oct 15, 2014 16.54 16.96 16.36 16.66 10,817,234 -0.21(-1.26%)
Oct 14, 2014 17.25 17.51 16.73 16.87 15,335,652 -0.21(-1.24%)
Oct 13, 2014 17.56 17.69 16.83 17.09 14,181,060 -0.56(-3.17%)
Oct 10, 2014 17.80 18.14 17.23 17.64 31,128,564 -2.47(-12.26%)
Oct 09, 2014 20.38 20.45 20.09 20.11 5,871,119 -0.29(-1.43%)
Oct 08, 2014 19.80 20.47 19.74 20.40 5,385,227 +0.56(+2.84%)
Oct 07, 2014 20.13 20.31 19.84 19.84 4,768,205 -0.47(-2.29%)
Oct 06, 2014 20.54 20.58 20.16 20.30 3,812,782 -0.07(-0.32%)
Oct 03, 2014 20.51 20.66 20.36 20.37 4,811,715 -0.07(-0.32%)
Oct 02, 2014 20.36 20.48 19.98 20.44 6,071,698 +0.09(+0.46%)
Oct 01, 2014 20.82 20.87 20.27 20.34 6,830,888 -0.51(-2.46%)
Sep 30, 2014 20.96 21.10 20.73 20.86 5,849,215 -0.13(-0.61%)
Sep 29, 2014 20.83 21.08 20.83 20.98 3,403,921 -0.04(-0.17%)
Sep 26, 2014 20.99 21.10 20.86 21.02 1,789,751 +0.11(+0.53%)
Sep 25, 2014 21.10 21.13 20.72 20.91 2,799,103 -0.19(-0.90%)
Sep 24, 2014 21.03 21.19 20.97 21.10 1,833,532 +0.12(+0.59%)
Sep 23, 2014 21.15 21.33 20.97 20.98 4,635,842 -0.22(-1.04%)
Sep 22, 2014 21.40 21.43 21.12 21.20 2,698,231 -0.19(-0.89%)
Sep 19, 2014 21.82 21.82 21.37 21.39 3,158,954 -0.33(-1.53%)
Sep 18, 2014 21.45 21.77 21.39 21.72 2,454,967 +0.34(+1.60%)
Sep 17, 2014 21.26 21.53 21.17 21.38 2,960,587 +0.15(+0.73%)
Sep 16, 2014 20.78 21.25 20.76 21.22 2,386,822 +0.33(+1.59%)
Sep 15, 2014 21.12 21.17 20.86 20.89 2,033,875 -0.16(-0.76%)
Sep 12, 2014 21.36 21.40 20.99 21.05 2,201,150 -0.31(-1.47%)
Sep 11, 2014 21.26 21.44 21.21 21.36 1,583,133 +0.04(+0.19%)
Sep 10, 2014 21.40 21.42 21.16 21.32 2,895,422 -0.14(-0.66%)
Sep 09, 2014 21.63 21.65 21.44 21.47 1,670,347 -0.16(-0.74%)
Sep 08, 2014 21.52 21.68 21.48 21.63 2,647,491 +0.05(+0.25%)
Sep 05, 2014 21.51 21.57 21.40 21.57 1,550,150 +0.10(+0.47%)
Sep 04, 2014 21.48 21.63 21.40 21.47 2,103,732 +0.02(+0.10%)
Sep 03, 2014 21.50 21.57 21.42 21.45 2,523,124 -0.09(-0.42%)
Sep 02, 2014 21.59 21.64 21.39 21.54 4,584,398 -0.02(-0.11%)
Aug 29, 2014 21.32 21.56 21.56 21.56 4,833,309 +0.36(+1.69%)
Aug 28, 2014 20.95 21.23 20.91 21.21 2,028,461 +0.16(+0.75%)
Aug 27, 2014 21.14 21.17 20.90 21.05 1,629,591 -0.07(-0.33%)
Aug 26, 2014 21.14 21.20 21.05 21.12 1,439,558 +0.05(+0.23%)
Aug 25, 2014 21.20 21.20 21.01 21.07 2,451,430 -0.02(-0.12%)
Aug 22, 2014 21.02 21.18 20.94 21.09 2,339,560 -0.01(-0.05%)
Aug 21, 2014 21.06 21.12 20.92 21.10 2,647,616 +0.09(+0.42%)
Aug 20, 2014 20.75 21.04 20.73 21.02 3,332,970 +0.24(+1.15%)
Aug 19, 2014 20.64 20.81 20.61 20.78 2,876,020 +0.09(+0.42%)
Aug 18, 2014 20.84 20.87 20.56 20.69 4,823,605 -0.15(-0.72%)
Aug 15, 2014 20.82 20.97 20.62 20.84 1,847,693 +0.13(+0.62%)
Aug 14, 2014 20.76 20.77 20.60 20.71 2,283,307 +0.03(+0.13%)
Aug 13, 2014 20.51 20.68 20.46 20.69 2,343,860 +0.19(+0.94%)
Aug 12, 2014 20.35 20.52 20.28 20.49 2,607,247 +0.14(+0.67%)
Aug 11, 2014 20.33 20.53 20.23 20.36 2,119,727 +0.13(+0.65%)
Aug 08, 2014 20.14 20.26 20.03 20.22 3,167,046 +0.18(+0.88%)
Aug 07, 2014 20.47 20.63 19.99 20.05 4,580,939 -0.48(-2.32%)
Aug 06, 2014 20.25 20.60 20.24 20.52 4,454,017 +0.19(+0.95%)
Aug 05, 2014 20.28 20.47 20.20 20.33 3,182,899 -0.01(-0.06%)
Aug 04, 2014 20.22 20.37 20.03 20.34 3,742,378 +0.09(+0.43%)
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.