Skip to main content

Microchip Technology (NQ: MCHP )

89.50 +0.31 (+0.35%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.81 27.04 26.74 26.75 5,458,018 +0.11(+0.41%)
Oct 28, 2016 26.71 26.96 26.55 26.64 2,406,215 -0.03(-0.10%)
Oct 27, 2016 26.84 27.13 26.57 26.67 3,651,445 -0.08(-0.31%)
Oct 26, 2016 26.74 26.84 26.55 26.75 3,513,160 -0.16(-0.59%)
Oct 25, 2016 26.80 27.03 26.77 26.91 3,745,222 +0.12(+0.45%)
Oct 24, 2016 26.48 26.82 26.48 26.79 2,624,288 +0.50(+1.92%)
Oct 21, 2016 26.25 26.36 25.97 26.29 2,272,908 -0.09(-0.35%)
Oct 20, 2016 26.42 26.52 26.11 26.38 2,945,514 -0.13(-0.50%)
Oct 19, 2016 25.94 26.63 25.81 26.51 6,977,748 +0.51(+1.95%)
Oct 18, 2016 26.25 26.34 25.97 26.00 3,939,837 +0.07(+0.27%)
Oct 17, 2016 26.02 26.25 25.91 25.93 3,050,014 -0.13(-0.51%)
Oct 14, 2016 25.97 26.39 25.83 26.06 4,593,774 +0.26(+1.01%)
Oct 13, 2016 25.86 25.86 25.41 25.80 4,578,866 -0.26(-1.00%)
Oct 12, 2016 26.29 26.33 25.83 26.06 6,560,976 -0.30(-1.16%)
Oct 11, 2016 26.99 27.12 26.10 26.37 5,510,321 -0.72(-2.64%)
Oct 10, 2016 27.52 27.64 27.05 27.08 3,083,984 -0.33(-1.21%)
Oct 07, 2016 27.65 27.65 27.18 27.42 2,681,852 -0.23(-0.83%)
Oct 06, 2016 27.44 27.65 27.29 27.65 3,433,666 +0.20(+0.74%)
Oct 05, 2016 27.24 27.65 27.17 27.44 3,173,411 +0.35(+1.30%)
Oct 04, 2016 27.29 27.48 27.00 27.09 2,902,546 -0.22(-0.81%)
Oct 03, 2016 27.42 27.58 27.24 27.31 2,737,358 -0.14(-0.52%)
Sep 30, 2016 27.44 27.71 27.32 27.45 5,955,184 +0.08(+0.27%)
Sep 29, 2016 27.24 27.56 26.90 27.38 4,459,793 +0.14(+0.52%)
Sep 28, 2016 27.13 27.29 26.98 27.24 3,018,027 +0.15(+0.54%)
Sep 27, 2016 26.64 27.12 26.51 27.09 3,462,880 +0.38(+1.41%)
Sep 26, 2016 26.73 26.84 26.55 26.71 2,164,245 -0.08(-0.28%)
Sep 23, 2016 27.05 27.10 26.77 26.79 2,230,035 -0.24(-0.88%)
Sep 22, 2016 27.19 27.32 26.76 27.03 3,827,242 +0.03(+0.10%)
Sep 21, 2016 26.74 27.02 26.65 27.00 3,224,062 +0.41(+1.53%)
Sep 20, 2016 26.86 26.88 26.54 26.59 3,367,023 -0.17(-0.64%)
Sep 19, 2016 26.83 27.08 26.64 26.77 2,789,591 +0.12(+0.46%)
Sep 16, 2016 26.69 26.83 26.34 26.64 7,657,038 -0.06(-0.21%)
Sep 15, 2016 26.28 26.90 26.21 26.70 6,643,051 +0.46(+1.73%)
Sep 14, 2016 26.10 26.31 25.89 26.25 3,195,198 +0.12(+0.47%)
Sep 13, 2016 26.32 26.49 26.01 26.12 5,513,597 -0.32(-1.22%)
Sep 12, 2016 25.79 26.50 25.69 26.44 4,422,181 +0.59(+2.29%)
Sep 09, 2016 26.58 26.68 25.76 25.85 6,670,423 -0.95(-3.53%)
Sep 08, 2016 26.84 26.93 26.64 26.80 3,966,765 -0.05(-0.20%)
Sep 07, 2016 27.16 27.33 26.75 26.85 11,456,377 -0.66(-2.39%)
Sep 06, 2016 27.75 27.86 27.30 27.51 6,236,710 -0.19(-0.67%)
Sep 02, 2016 27.72 27.69 27.69 27.69 4,223,917 -0.05(-0.18%)
Sep 01, 2016 27.43 27.74 27.20 27.74 7,726,741 +0.39(+1.44%)
Aug 31, 2016 27.20 27.39 27.01 27.35 5,128,317 +0.21(+0.78%)
Aug 30, 2016 27.29 27.50 27.06 27.14 3,432,346 -0.08(-0.28%)
Aug 29, 2016 27.24 27.39 27.20 27.21 2,527,127 +0.01(+0.03%)
Aug 26, 2016 27.05 27.50 27.03 27.20 3,479,993 +0.20(+0.74%)
Aug 25, 2016 26.97 27.23 26.90 27.01 4,007,544 +0.05(+0.18%)
Aug 24, 2016 27.01 27.15 26.89 26.96 3,299,015 -0.17(-0.62%)
Aug 23, 2016 27.20 27.35 27.11 27.12 3,940,826 +0.06(+0.21%)
Aug 22, 2016 26.93 27.09 26.91 27.07 2,795,200 -0.01(-0.05%)
Aug 19, 2016 27.08 27.31 26.97 27.08 3,860,945 +0.03(+0.11%)
Aug 18, 2016 26.86 27.09 26.73 27.05 3,931,470 +0.28(+1.06%)
Aug 17, 2016 26.68 26.79 26.48 26.77 2,544,280 +0.05(+0.20%)
Aug 16, 2016 26.74 26.91 26.61 26.71 3,182,586 -0.17(-0.62%)
Aug 15, 2016 26.69 26.91 26.58 26.88 5,409,619 +0.31(+1.16%)
Aug 12, 2016 27.02 27.02 26.47 26.57 3,348,758 -0.11(-0.43%)
Aug 11, 2016 26.51 26.73 26.42 26.69 5,862,842 +0.18(+0.70%)
Aug 10, 2016 26.62 26.72 26.43 26.50 8,065,904 -0.12(-0.46%)
Aug 09, 2016 26.19 27.21 26.11 26.63 18,742,008 +1.76(+7.06%)
Aug 08, 2016 24.86 25.09 24.82 24.87 4,437,353 +0.03(+0.12%)
Aug 05, 2016 24.58 24.84 24.52 24.84 4,561,341 +0.36(+1.45%)
Aug 04, 2016 24.33 24.52 24.31 24.48 4,070,573 +0.18(+0.76%)
Aug 03, 2016 24.11 24.32 24.07 24.30 3,610,512 +0.15(+0.64%)
Aug 02, 2016 24.41 24.48 23.94 24.15 4,128,363 -0.36(-1.49%)
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.