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, 2014 19.93 19.93 18.78 19.03 16,835,232 +0.89(+4.92%)
Oct 30, 2014 18.49 18.49 17.86 18.14 8,103,584 -0.50(-2.68%)
Oct 29, 2014 18.41 18.66 18.19 18.64 9,938,974 +0.15(+0.81%)
Oct 28, 2014 18.22 18.50 18.11 18.49 4,245,493 +0.31(+1.72%)
Oct 27, 2014 18.08 18.21 18.12 18.18 7,179,037 +0.06(+0.32%)
Oct 24, 2014 17.79 18.17 17.79 18.12 3,975,150 +0.31(+1.74%)
Oct 23, 2014 17.75 18.03 17.74 17.81 4,396,441 +0.16(+0.93%)
Oct 22, 2014 17.99 18.03 17.64 17.65 4,845,963 -0.27(-1.53%)
Oct 21, 2014 17.48 17.95 17.43 17.92 8,971,554 +0.65(+3.76%)
Oct 20, 2014 16.88 17.28 16.78 17.27 8,282,952 +0.32(+1.90%)
Oct 17, 2014 17.50 17.67 16.92 16.95 8,260,330 -0.35(-2.04%)
Oct 16, 2014 16.32 17.59 16.30 17.30 14,059,043 +0.64(+3.87%)
Oct 15, 2014 16.54 16.95 16.36 16.66 10,820,120 -0.21(-1.26%)
Oct 14, 2014 17.25 17.50 16.73 16.87 15,339,743 -0.21(-1.24%)
Oct 13, 2014 17.56 17.69 16.83 17.08 14,184,843 -0.56(-3.17%)
Oct 10, 2014 17.79 18.13 17.23 17.64 31,136,868 -2.47(-12.26%)
Oct 09, 2014 20.38 20.44 20.08 20.11 5,872,685 -0.29(-1.43%)
Oct 08, 2014 19.80 20.46 19.74 20.40 5,386,664 +0.56(+2.84%)
Oct 07, 2014 20.12 20.31 19.83 19.83 4,769,478 -0.47(-2.29%)
Oct 06, 2014 20.53 20.57 20.16 20.30 3,813,799 -0.07(-0.33%)
Oct 03, 2014 20.51 20.65 20.35 20.37 4,812,999 -0.07(-0.32%)
Oct 02, 2014 20.35 20.47 19.97 20.43 6,073,318 +0.09(+0.46%)
Oct 01, 2014 20.82 20.86 20.26 20.34 6,832,710 -0.51(-2.46%)
Sep 30, 2014 20.96 21.09 20.73 20.85 5,850,775 -0.13(-0.61%)
Sep 29, 2014 20.83 21.08 20.83 20.98 3,404,829 -0.04(-0.17%)
Sep 26, 2014 20.99 21.09 20.86 21.01 1,790,228 +0.11(+0.53%)
Sep 25, 2014 21.09 21.12 20.72 20.90 2,799,849 -0.19(-0.90%)
Sep 24, 2014 21.03 21.18 20.97 21.09 1,834,021 +0.12(+0.59%)
Sep 23, 2014 21.15 21.33 20.97 20.97 4,637,079 -0.22(-1.04%)
Sep 22, 2014 21.39 21.42 21.12 21.19 2,698,951 -0.19(-0.89%)
Sep 19, 2014 21.81 21.81 21.36 21.38 3,159,796 -0.33(-1.53%)
Sep 18, 2014 21.44 21.76 21.38 21.71 2,455,622 +0.34(+1.60%)
Sep 17, 2014 21.25 21.52 21.17 21.37 2,961,377 +0.15(+0.73%)
Sep 16, 2014 20.78 21.25 20.75 21.22 2,387,459 +0.33(+1.59%)
Sep 15, 2014 21.11 21.16 20.86 20.89 2,034,418 -0.16(-0.76%)
Sep 12, 2014 21.35 21.39 20.99 21.05 2,201,738 -0.31(-1.47%)
Sep 11, 2014 21.26 21.44 21.20 21.36 1,583,555 +0.04(+0.19%)
Sep 10, 2014 21.40 21.41 21.15 21.32 2,896,195 -0.14(-0.66%)
Sep 09, 2014 21.63 21.64 21.43 21.46 1,670,792 -0.16(-0.73%)
Sep 08, 2014 21.51 21.67 21.47 21.62 2,648,197 +0.05(+0.25%)
Sep 05, 2014 21.51 21.56 21.39 21.57 1,550,564 +0.10(+0.47%)
Sep 04, 2014 21.48 21.63 21.39 21.46 2,104,294 +0.02(+0.10%)
Sep 03, 2014 21.50 21.56 21.42 21.44 2,523,797 -0.09(-0.42%)
Sep 02, 2014 21.58 21.63 21.39 21.53 4,585,621 -0.02(-0.11%)
Aug 29, 2014 21.32 21.56 21.56 21.56 4,834,599 +0.36(+1.69%)
Aug 28, 2014 20.95 21.23 20.91 21.20 2,029,002 +0.16(+0.76%)
Aug 27, 2014 21.13 21.16 20.90 21.04 1,630,025 -0.07(-0.33%)
Aug 26, 2014 21.13 21.19 21.05 21.11 1,439,942 +0.05(+0.23%)
Aug 25, 2014 21.19 21.19 21.01 21.06 2,452,084 -0.02(-0.12%)
Aug 22, 2014 21.01 21.18 20.94 21.09 2,340,184 -0.01(-0.05%)
Aug 21, 2014 21.06 21.11 20.91 21.10 2,648,322 +0.09(+0.42%)
Aug 20, 2014 20.75 21.03 20.73 21.01 3,333,859 +0.24(+1.15%)
Aug 19, 2014 20.64 20.80 20.61 20.77 2,876,788 +0.09(+0.42%)
Aug 18, 2014 20.83 20.86 20.56 20.68 4,824,891 -0.15(-0.72%)
Aug 15, 2014 20.81 20.96 20.61 20.83 1,848,186 +0.13(+0.62%)
Aug 14, 2014 20.75 20.76 20.59 20.71 2,283,916 +0.03(+0.13%)
Aug 13, 2014 20.51 20.68 20.45 20.68 2,344,485 +0.19(+0.94%)
Aug 12, 2014 20.34 20.51 20.28 20.49 2,607,942 +0.14(+0.67%)
Aug 11, 2014 20.32 20.52 20.22 20.35 2,120,292 +0.13(+0.65%)
Aug 08, 2014 20.13 20.26 20.02 20.22 3,167,891 +0.18(+0.88%)
Aug 07, 2014 20.46 20.63 19.99 20.04 4,582,161 -0.47(-2.32%)
Aug 06, 2014 20.24 20.59 20.23 20.52 4,455,205 +0.19(+0.95%)
Aug 05, 2014 20.28 20.47 20.20 20.32 3,183,748 -0.01(-0.06%)
Aug 04, 2014 20.22 20.37 20.03 20.34 3,743,376 +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.