Skip to main content

Microchip Technology (NQ: MCHP )

78.83 +2.47 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 43.75 43.96 43.47 43.55 2,685,083 -0.19(-0.43%)
Oct 30, 2017 43.28 43.87 43.16 43.74 4,322,801 +0.23(+0.52%)
Oct 27, 2017 43.10 43.55 42.60 43.51 4,286,929 +0.73(+1.72%)
Oct 26, 2017 42.65 43.02 42.65 42.78 2,732,206 +0.37(+0.87%)
Oct 25, 2017 42.66 42.81 42.07 42.41 3,564,927 -0.45(-1.06%)
Oct 24, 2017 42.55 42.91 42.51 42.87 1,909,094 +0.32(+0.76%)
Oct 23, 2017 42.77 42.90 42.40 42.54 3,672,543 -0.06(-0.13%)
Oct 20, 2017 43.13 43.49 42.49 42.60 3,937,724 -0.15(-0.34%)
Oct 19, 2017 42.08 42.77 41.60 42.75 3,356,455 +0.43(+1.01%)
Oct 18, 2017 42.08 42.43 41.52 42.32 3,619,969 +0.19(+0.46%)
Oct 17, 2017 42.17 42.20 41.88 42.13 2,089,807 -0.09(-0.21%)
Oct 16, 2017 42.37 42.40 42.08 42.21 1,815,553 +0.06(+0.14%)
Oct 13, 2017 42.37 42.50 42.01 42.15 2,292,420 -0.01(-0.02%)
Oct 12, 2017 42.02 42.45 42.02 42.16 2,436,972 -0.07(-0.16%)
Oct 11, 2017 42.14 42.32 41.97 42.23 2,442,458 +0.00(+0.01%)
Oct 10, 2017 42.26 42.28 41.85 42.23 2,388,935 +0.20(+0.47%)
Oct 09, 2017 42.20 42.26 41.92 42.03 2,392,013 -0.03(-0.07%)
Oct 06, 2017 41.76 42.08 41.48 42.06 2,937,689 +0.11(+0.27%)
Oct 05, 2017 42.18 42.18 41.69 41.94 3,992,886 -0.14(-0.33%)
Oct 04, 2017 41.65 42.08 41.35 42.08 5,570,908 +0.40(+0.97%)
Oct 03, 2017 41.60 41.78 41.46 41.68 3,746,005 +0.08(+0.19%)
Oct 02, 2017 41.52 41.91 41.41 41.60 4,255,394 +0.35(+0.86%)
Sep 29, 2017 40.94 41.34 40.83 41.24 4,776,059 +0.29(+0.72%)
Sep 28, 2017 40.72 41.01 40.56 40.95 4,213,471 +0.10(+0.25%)
Sep 27, 2017 41.12 40.85 3,853,149 +0.53(+1.32%)
Sep 26, 2017 40.79 41.02 40.05 40.32 3,877,488 -0.14(-0.35%)
Sep 25, 2017 40.91 41.06 40.24 40.46 3,494,105 -0.74(-1.81%)
Sep 22, 2017 40.47 41.25 40.47 41.20 2,822,293 +0.60(+1.48%)
Sep 21, 2017 40.64 40.78 40.15 40.60 3,857,181 +0.03(+0.07%)
Sep 20, 2017 41.72 41.76 39.86 40.57 7,191,934 -1.22(-2.92%)
Sep 19, 2017 41.86 42.19 41.53 41.80 4,781,468 -0.01(-0.03%)
Sep 18, 2017 41.35 41.91 41.32 41.81 5,068,533 +0.64(+1.55%)
Sep 15, 2017 41.24 41.61 41.04 41.17 8,874,618 +0.17(+0.43%)
Sep 14, 2017 40.52 41.22 40.51 41.00 6,941,466 +0.41(+1.02%)
Sep 13, 2017 40.44 40.67 40.35 40.58 3,132,553 -0.05(-0.12%)
Sep 12, 2017 40.71 40.84 40.31 40.63 3,365,154 +0.03(+0.08%)
Sep 11, 2017 40.65 39.91 40.60 4,236,064 +0.83(+2.09%)
Sep 08, 2017 39.77 40.25 39.68 39.77 3,530,793 -0.38(-0.94%)
Sep 07, 2017 39.59 40.20 39.37 40.15 3,285,416 +0.58(+1.47%)
Sep 06, 2017 39.58 39.76 39.05 39.56 4,689,233 -0.17(-0.43%)
Sep 05, 2017 40.11 39.27 39.73 4,603,873 -0.62(-1.55%)
Sep 01, 2017 39.95 40.43 39.83 40.36 3,702,500 +0.48(+1.21%)
Aug 31, 2017 39.43 39.95 39.30 39.88 4,589,756 +0.51(+1.31%)
Aug 30, 2017 38.59 39.39 38.58 39.36 6,214,807 +0.85(+2.21%)
Aug 29, 2017 38.08 38.59 38.07 38.51 3,308,464 +0.03(+0.08%)
Aug 28, 2017 38.16 38.56 38.00 38.48 2,516,856 +0.52(+1.37%)
Aug 25, 2017 38.05 38.23 37.88 37.96 1,676,876 -0.03(-0.07%)
Aug 24, 2017 38.11 38.35 37.83 37.99 3,170,997 -0.10(-0.25%)
Aug 23, 2017 37.67 38.18 37.58 38.08 2,704,622 +0.09(+0.23%)
Aug 22, 2017 37.62 38.10 37.62 38.00 2,895,000 +0.54(+1.45%)
Aug 21, 2017 37.60 37.63 37.17 37.45 1,987,824 -0.02(-0.06%)
Aug 18, 2017 37.63 37.84 37.36 37.48 2,936,864 -0.03(-0.09%)
Aug 17, 2017 38.31 38.38 37.49 37.51 3,907,974 -1.07(-2.77%)
Aug 16, 2017 38.68 38.86 38.35 38.58 2,915,033 -0.06(-0.15%)
Aug 15, 2017 38.53 38.71 38.18 38.64 3,682,525 +0.12(+0.32%)
Aug 14, 2017 38.22 38.72 38.06 38.52 4,504,637 +0.83(+2.20%)
Aug 11, 2017 37.31 37.92 37.30 37.69 3,069,703 +0.44(+1.19%)
Aug 10, 2017 38.02 38.17 37.18 37.24 4,989,129 -1.08(-2.82%)
Aug 09, 2017 38.47 38.60 38.10 38.32 3,013,073 -0.47(-1.21%)
Aug 08, 2017 38.93 39.40 38.61 38.79 5,741,047 -0.16(-0.42%)
Aug 07, 2017 38.31 38.98 38.06 38.96 5,102,346 +0.68(+1.78%)
Aug 04, 2017 38.43 37.16 38.27 10,948,643 +1.29(+3.48%)
Aug 03, 2017 36.61 37.13 36.48 36.98 6,744,366 +0.39(+1.08%)
Aug 02, 2017 36.98 37.18 36.28 36.59 4,012,055 -0.23(-0.63%)
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.