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, 2017 43.76 43.97 43.48 43.56 2,684,367 -0.19(-0.43%)
Oct 30, 2017 43.29 43.88 43.18 43.75 4,321,648 +0.23(+0.52%)
Oct 27, 2017 43.11 43.57 42.61 43.53 4,285,786 +0.74(+1.72%)
Oct 26, 2017 42.66 43.03 42.66 42.79 2,731,478 +0.37(+0.87%)
Oct 25, 2017 42.68 42.83 42.08 42.42 3,563,976 -0.45(-1.06%)
Oct 24, 2017 42.56 42.92 42.52 42.88 1,908,585 +0.32(+0.76%)
Oct 23, 2017 42.79 42.91 42.41 42.56 3,671,564 -0.06(-0.13%)
Oct 20, 2017 43.14 43.50 42.51 42.61 3,936,674 -0.15(-0.34%)
Oct 19, 2017 42.09 42.79 41.61 42.76 3,355,561 +0.43(+1.01%)
Oct 18, 2017 42.09 42.44 41.54 42.33 3,619,004 +0.19(+0.46%)
Oct 17, 2017 42.18 42.22 41.89 42.14 2,089,249 -0.09(-0.21%)
Oct 16, 2017 42.38 42.41 42.09 42.22 1,815,068 +0.06(+0.14%)
Oct 13, 2017 42.39 42.51 42.02 42.16 2,291,809 -0.01(-0.02%)
Oct 12, 2017 42.03 42.46 42.03 42.17 2,436,322 -0.07(-0.16%)
Oct 11, 2017 42.15 42.34 41.99 42.24 2,441,806 +0.00(+0.01%)
Oct 10, 2017 42.28 42.29 41.86 42.24 2,388,298 +0.20(+0.47%)
Oct 09, 2017 42.21 42.27 41.94 42.04 2,391,375 -0.03(-0.07%)
Oct 06, 2017 41.77 42.09 41.49 42.07 2,936,905 +0.11(+0.27%)
Oct 05, 2017 42.19 42.19 41.71 41.95 3,991,822 -0.14(-0.33%)
Oct 04, 2017 41.66 42.10 41.37 42.09 5,569,422 +0.40(+0.97%)
Oct 03, 2017 41.61 41.79 41.48 41.69 3,745,007 +0.08(+0.19%)
Oct 02, 2017 41.53 41.92 41.43 41.61 4,254,260 +0.35(+0.86%)
Sep 29, 2017 40.95 41.35 40.84 41.26 4,774,786 +0.29(+0.72%)
Sep 28, 2017 40.73 41.03 40.57 40.96 4,212,348 +0.10(+0.25%)
Sep 27, 2017 41.14 40.86 3,852,122 +0.53(+1.32%)
Sep 26, 2017 40.80 41.03 40.06 40.33 3,876,454 -0.14(-0.35%)
Sep 25, 2017 40.92 41.07 40.25 40.47 3,493,173 -0.74(-1.81%)
Sep 22, 2017 40.48 41.26 40.48 41.21 2,821,540 +0.60(+1.48%)
Sep 21, 2017 40.65 40.79 40.16 40.61 3,856,152 +0.03(+0.07%)
Sep 20, 2017 41.73 41.77 39.87 40.58 7,190,016 -1.22(-2.92%)
Sep 19, 2017 41.87 42.20 41.54 41.81 4,780,193 -0.01(-0.03%)
Sep 18, 2017 41.36 41.93 41.33 41.82 5,067,181 +0.64(+1.55%)
Sep 15, 2017 41.26 41.62 41.05 41.18 8,872,252 +0.17(+0.43%)
Sep 14, 2017 40.53 41.23 40.52 41.01 6,939,615 +0.41(+1.02%)
Sep 13, 2017 40.45 40.69 40.36 40.59 3,131,718 -0.05(-0.12%)
Sep 12, 2017 40.72 40.85 40.32 40.64 3,364,257 +0.03(+0.08%)
Sep 11, 2017 40.66 39.92 40.61 4,234,935 +0.83(+2.09%)
Sep 08, 2017 39.78 40.26 39.69 39.78 3,529,851 -0.38(-0.94%)
Sep 07, 2017 39.60 40.21 39.38 40.16 3,284,540 +0.58(+1.47%)
Sep 06, 2017 39.59 39.77 39.06 39.57 4,687,983 -0.17(-0.43%)
Sep 05, 2017 40.12 39.28 39.74 4,602,645 -0.62(-1.55%)
Sep 01, 2017 39.96 40.44 39.84 40.37 3,701,513 +0.48(+1.21%)
Aug 31, 2017 39.44 39.96 39.31 39.89 4,588,532 +0.51(+1.31%)
Aug 30, 2017 38.60 39.40 38.59 39.37 6,213,150 +0.85(+2.21%)
Aug 29, 2017 38.09 38.60 38.08 38.52 3,307,582 +0.03(+0.08%)
Aug 28, 2017 38.17 38.57 38.01 38.49 2,516,185 +0.52(+1.37%)
Aug 25, 2017 38.06 38.24 37.89 37.97 1,676,429 -0.03(-0.07%)
Aug 24, 2017 38.12 38.36 37.84 38.00 3,170,152 -0.10(-0.25%)
Aug 23, 2017 37.68 38.19 37.59 38.09 2,703,901 +0.09(+0.23%)
Aug 22, 2017 37.63 38.11 37.63 38.01 2,894,228 +0.54(+1.45%)
Aug 21, 2017 37.61 37.64 37.18 37.46 1,987,294 -0.02(-0.06%)
Aug 18, 2017 37.64 37.85 37.37 37.49 2,936,081 -0.03(-0.09%)
Aug 17, 2017 38.32 38.39 37.50 37.52 3,906,932 -1.07(-2.77%)
Aug 16, 2017 38.70 38.87 38.36 38.59 2,914,256 -0.06(-0.15%)
Aug 15, 2017 38.54 38.72 38.19 38.65 3,681,543 +0.12(+0.32%)
Aug 14, 2017 38.23 38.73 38.07 38.53 4,503,435 +0.83(+2.20%)
Aug 11, 2017 37.32 37.93 37.31 37.70 3,068,884 +0.44(+1.19%)
Aug 10, 2017 38.03 38.18 37.19 37.25 4,987,798 -1.08(-2.82%)
Aug 09, 2017 38.48 38.61 38.11 38.33 3,012,270 -0.47(-1.21%)
Aug 08, 2017 38.94 39.41 38.62 38.80 5,739,516 -0.16(-0.42%)
Aug 07, 2017 38.32 38.99 38.07 38.97 5,100,985 +0.68(+1.78%)
Aug 04, 2017 38.44 37.17 38.28 10,945,723 +1.29(+3.48%)
Aug 03, 2017 36.62 37.14 36.48 36.99 6,742,567 +0.39(+1.08%)
Aug 02, 2017 36.99 37.19 36.29 36.60 4,010,985 -0.23(-0.64%)
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.