Skip to main content

Microchip Technology (NQ: MCHP )

78.83 UNCHANGED
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, 2019 44.43 44.58 43.84 44.06 2,796,050 -0.52(-1.16%)
Oct 30, 2019 45.47 45.55 44.39 44.58 3,319,416 +0.28(+0.62%)
Oct 29, 2019 44.94 45.28 44.13 44.30 3,305,011 -0.36(-0.82%)
Oct 28, 2019 44.70 44.99 44.49 44.67 3,835,036 +0.79(+1.80%)
Oct 25, 2019 43.94 44.19 43.52 43.88 3,519,692 -0.13(-0.29%)
Oct 24, 2019 43.28 44.29 43.28 44.00 3,012,646 +0.55(+1.27%)
Oct 23, 2019 43.88 44.08 42.85 43.45 7,075,126 -1.58(-3.51%)
Oct 22, 2019 45.48 45.71 44.98 45.03 3,477,784 -0.66(-1.44%)
Oct 21, 2019 45.05 45.73 44.73 45.69 3,238,645 +1.30(+2.92%)
Oct 18, 2019 44.66 44.71 43.54 44.39 2,992,604 -0.32(-0.72%)
Oct 17, 2019 45.39 45.59 44.51 44.71 2,281,561 -0.18(-0.41%)
Oct 16, 2019 45.14 45.49 44.83 44.90 2,841,707 -0.34(-0.75%)
Oct 15, 2019 44.96 45.48 44.46 45.24 3,455,016 +0.53(+1.18%)
Oct 14, 2019 44.38 44.76 44.07 44.71 2,336,500 +0.07(+0.17%)
Oct 11, 2019 43.99 45.26 43.78 44.64 6,176,741 +1.45(+3.37%)
Oct 10, 2019 42.78 43.54 42.60 43.18 3,792,559 +0.57(+1.34%)
Oct 09, 2019 42.35 42.83 42.16 42.61 3,194,460 +0.89(+2.13%)
Oct 08, 2019 42.61 42.71 41.63 41.72 4,377,577 -1.43(-3.30%)
Oct 07, 2019 43.69 43.92 43.10 43.15 4,984,418 -0.65(-1.49%)
Oct 04, 2019 43.23 43.83 42.99 43.80 3,503,213 +0.95(+2.22%)
Oct 03, 2019 42.36 43.09 41.77 42.85 5,089,542 +0.54(+1.28%)
Oct 02, 2019 42.94 43.06 42.16 42.31 3,507,160 -1.11(-2.56%)
Oct 01, 2019 44.33 44.90 43.16 43.42 5,749,540 +0.00(+0.01%)
Sep 30, 2019 42.77 43.62 42.66 43.42 3,163,301 +0.76(+1.77%)
Sep 27, 2019 43.11 43.52 42.36 42.66 3,223,941 -0.50(-1.17%)
Sep 26, 2019 43.52 43.52 42.69 43.16 6,162,159 -0.30(-0.69%)
Sep 25, 2019 42.14 43.61 41.69 43.46 3,816,562 +1.11(+2.61%)
Sep 24, 2019 43.12 43.27 42.03 42.35 3,054,699 -0.60(-1.39%)
Sep 23, 2019 42.19 43.31 42.09 42.95 4,308,366 +0.69(+1.63%)
Sep 20, 2019 43.20 43.57 42.21 42.27 5,914,375 -0.95(-2.21%)
Sep 19, 2019 43.78 43.92 43.15 43.22 2,875,458 -0.50(-1.15%)
Sep 18, 2019 43.80 43.92 43.08 43.72 4,173,577 -0.09(-0.20%)
Sep 17, 2019 43.78 43.98 43.29 43.81 2,780,541 -0.32(-0.73%)
Sep 16, 2019 43.84 44.39 43.56 44.14 2,475,088 -0.26(-0.58%)
Sep 13, 2019 44.82 44.85 44.36 44.39 3,286,001 -0.22(-0.49%)
Sep 12, 2019 45.06 45.21 44.14 44.61 5,952,929 +0.02(+0.05%)
Sep 11, 2019 43.42 44.60 42.90 44.59 5,887,092 +1.33(+3.08%)
Sep 10, 2019 42.63 43.28 42.43 43.26 4,080,540 +0.33(+0.76%)
Sep 09, 2019 42.56 43.69 42.49 42.93 6,005,460 +0.63(+1.49%)
Sep 06, 2019 41.66 42.49 41.44 42.30 6,449,594 +0.79(+1.90%)
Sep 05, 2019 41.04 42.08 41.04 41.51 8,148,834 +1.08(+2.67%)
Sep 04, 2019 40.37 40.62 38.59 40.43 16,094,209 +0.76(+1.92%)
Sep 03, 2019 39.84 40.26 39.29 39.67 4,521,292 -0.67(-1.67%)
Aug 30, 2019 40.81 40.91 40.27 40.34 2,584,931 -0.11(-0.28%)
Aug 29, 2019 40.42 40.83 40.25 40.45 2,883,403 +0.79(+1.99%)
Aug 28, 2019 39.24 39.80 38.86 39.66 3,456,293 +0.25(+0.63%)
Aug 27, 2019 39.91 40.35 39.29 39.42 3,952,158 -0.18(-0.45%)
Aug 26, 2019 40.30 40.38 39.28 39.59 7,903,310 +0.07(+0.18%)
Aug 23, 2019 41.44 41.55 39.47 39.52 5,657,144 -2.34(-5.58%)
Aug 22, 2019 41.40 42.04 41.13 41.86 3,062,361 +0.26(+0.63%)
Aug 21, 2019 41.94 42.09 41.31 41.60 4,405,615 +0.06(+0.15%)
Aug 20, 2019 41.88 42.01 41.35 41.54 4,453,498 -0.46(-1.09%)
Aug 19, 2019 42.07 42.42 41.72 41.99 6,195,536 +0.78(+1.89%)
Aug 16, 2019 41.02 41.42 40.80 41.21 3,670,318 +0.72(+1.77%)
Aug 15, 2019 40.86 41.04 40.07 40.50 2,729,174 -0.03(-0.08%)
Aug 14, 2019 40.61 41.15 40.32 40.53 4,300,667 -1.62(-3.84%)
Aug 13, 2019 40.49 42.47 40.33 42.15 6,082,566 +1.44(+3.53%)
Aug 12, 2019 40.55 40.99 40.35 40.71 3,812,501 -0.26(-0.63%)
Aug 09, 2019 41.87 41.87 40.65 40.97 4,027,571 -1.38(-3.25%)
Aug 08, 2019 41.37 42.36 41.04 42.34 4,382,367 +1.11(+2.69%)
Aug 07, 2019 40.10 41.42 39.85 41.23 8,541,508 +1.57(+3.95%)
Aug 06, 2019 39.79 40.33 39.18 39.67 9,078,113 +2.08(+5.53%)
Aug 05, 2019 40.01 40.01 38.65 37.59 9,572,750 -3.48(-8.47%)
Aug 02, 2019 42.51 42.51 40.97 41.07 7,597,747 -1.65(-3.86%)
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.