Skip to main content

Microchip Technology (NQ: MCHP )

89.56 +0.37 (+0.41%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 20.08 20.18 20.05 20.14 2,204,035 +0.06(+0.31%)
Jun 27, 2014 19.92 20.10 19.88 20.08 2,022,107 +0.09(+0.45%)
Jun 26, 2014 20.15 20.17 19.82 19.99 2,324,021 -0.17(-0.82%)
Jun 25, 2014 20.09 20.18 19.96 20.16 2,028,213 +0.03(+0.16%)
Jun 24, 2014 20.42 20.47 20.10 20.12 4,260,676 -0.30(-1.46%)
Jun 23, 2014 20.37 20.50 20.28 20.42 2,435,320 +0.05(+0.24%)
Jun 20, 2014 20.35 20.41 20.28 20.37 5,382,315 +0.07(+0.35%)
Jun 19, 2014 20.35 20.35 20.17 20.30 6,690,958 -0.01(-0.04%)
Jun 18, 2014 20.38 20.40 20.08 20.31 3,164,294 -0.05(-0.26%)
Jun 17, 2014 20.12 20.39 20.12 20.36 2,334,907 +0.19(+0.96%)
Jun 16, 2014 20.19 20.31 20.06 20.17 3,786,255 -0.11(-0.55%)
Jun 13, 2014 20.35 20.44 20.22 20.28 2,431,395 -0.01(-0.04%)
Jun 12, 2014 20.31 20.45 20.21 20.29 2,818,434 -0.12(-0.61%)
Jun 11, 2014 20.37 20.52 20.30 20.41 3,463,387 +0.02(+0.08%)
Jun 10, 2014 20.28 20.42 20.24 20.40 9,050,680 +0.32(+1.58%)
Jun 06, 2014 20.02 20.20 19.95 20.08 5,852,246 +0.16(+0.79%)
Jun 05, 2014 19.77 19.97 19.60 19.92 3,220,980 +0.21(+1.07%)
Jun 04, 2014 19.46 19.72 19.44 19.71 2,195,770 +0.14(+0.70%)
Jun 03, 2014 19.41 19.65 19.41 19.57 3,258,275 +0.07(+0.38%)
Jun 02, 2014 19.42 19.60 19.32 19.50 2,899,077 -0.14(-0.74%)
May 30, 2014 19.56 19.68 19.46 19.64 2,317,932 +0.12(+0.61%)
May 29, 2014 19.58 19.63 19.44 19.53 8,728,525 +0.02(+0.11%)
May 28, 2014 19.50 19.60 19.40 19.50 2,610,560 +0.02(+0.08%)
May 27, 2014 19.34 19.50 19.26 19.49 2,760,540 +0.23(+1.20%)
May 23, 2014 19.15 19.26 19.26 19.26 2,412,119 +0.09(+0.45%)
May 22, 2014 19.17 19.44 19.12 19.17 2,649,888 +0.05(+0.24%)
May 21, 2014 19.04 19.20 19.00 19.12 2,402,439 +0.14(+0.74%)
May 20, 2014 19.15 19.20 18.93 18.98 2,701,891 -0.17(-0.86%)
May 19, 2014 19.12 19.22 18.95 19.15 3,921,316 +0.15(+0.77%)
May 16, 2014 18.77 19.03 18.71 19.00 4,375,320 +0.23(+1.20%)
May 15, 2014 18.99 19.02 18.61 18.78 3,701,219 -0.25(-1.29%)
May 14, 2014 19.25 19.25 19.02 19.02 3,193,513 -0.18(-0.94%)
May 13, 2014 19.54 19.57 19.20 19.20 3,676,526 -0.32(-1.64%)
May 12, 2014 19.28 19.55 19.26 19.52 3,306,528 +0.32(+1.68%)
May 09, 2014 19.31 19.33 19.00 19.20 3,902,811 -0.08(-0.42%)
May 08, 2014 19.13 19.55 19.09 19.28 3,131,178 +0.08(+0.41%)
May 07, 2014 19.04 19.23 18.74 19.20 5,152,201 +0.22(+1.17%)
May 06, 2014 19.18 19.32 18.93 18.98 4,684,690 -0.17(-0.88%)
May 05, 2014 19.03 19.18 18.90 19.15 4,082,117 -0.00(-0.02%)
May 02, 2014 19.05 19.31 19.05 19.15 3,520,595 +0.04(+0.24%)
May 01, 2014 19.48 19.56 19.07 19.11 5,081,598 -0.36(-1.85%)
Apr 30, 2014 19.34 19.48 19.20 19.47 3,600,632 +0.10(+0.52%)
Apr 29, 2014 19.33 19.54 19.22 19.37 3,670,368 +0.15(+0.76%)
Apr 28, 2014 19.40 19.58 19.07 19.22 4,255,158 -0.09(-0.47%)
Apr 25, 2014 19.74 19.79 19.27 19.31 6,264,722 -0.50(-2.54%)
Apr 24, 2014 19.79 19.85 19.60 19.82 5,955,931 +0.14(+0.73%)
Apr 23, 2014 19.63 19.76 19.57 19.67 2,562,840 +0.06(+0.29%)
Apr 22, 2014 19.61 19.68 19.50 19.62 2,586,779 +0.12(+0.63%)
Apr 21, 2014 19.36 19.56 19.23 19.49 2,416,278 +0.11(+0.57%)
Apr 17, 2014 19.06 19.38 19.38 19.38 3,282,174 +0.36(+1.89%)
Apr 16, 2014 19.34 19.34 18.70 19.02 4,571,955 -0.29(-1.53%)
Apr 15, 2014 19.11 19.37 19.00 19.32 2,940,879 +0.23(+1.22%)
Apr 14, 2014 19.24 19.45 18.91 19.08 3,260,184 +0.06(+0.30%)
Apr 11, 2014 19.07 19.27 18.97 19.03 3,936,302 -0.20(-1.06%)
Apr 10, 2014 19.79 19.83 19.23 19.23 3,418,997 -0.55(-2.79%)
Apr 09, 2014 19.61 19.81 19.55 19.79 3,141,372 +0.29(+1.51%)
Apr 08, 2014 19.21 19.55 19.19 19.49 2,705,618 +0.28(+1.45%)
Apr 07, 2014 19.32 19.45 19.10 19.21 3,786,690 -0.11(-0.57%)
Apr 04, 2014 20.07 20.07 19.24 19.32 4,130,109 -0.57(-2.86%)
Apr 03, 2014 19.86 20.08 19.78 19.89 4,096,369 +0.12(+0.62%)
Apr 02, 2014 19.60 19.78 19.49 19.77 4,228,968 +0.17(+0.88%)
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.