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, 2019 44.45 44.59 43.85 44.07 2,795,304 -0.52(-1.16%)
Oct 30, 2019 45.48 45.56 44.40 44.59 3,318,530 +0.28(+0.62%)
Oct 29, 2019 44.95 45.30 44.14 44.32 3,304,129 -0.36(-0.82%)
Oct 28, 2019 44.71 45.01 44.50 44.68 3,834,013 +0.79(+1.80%)
Oct 25, 2019 43.95 44.20 43.53 43.89 3,518,753 -0.13(-0.29%)
Oct 24, 2019 43.29 44.30 43.29 44.02 3,011,842 +0.55(+1.27%)
Oct 23, 2019 43.89 44.10 42.87 43.46 7,073,239 -1.58(-3.51%)
Oct 22, 2019 45.49 45.73 44.99 45.04 3,476,856 -0.66(-1.44%)
Oct 21, 2019 45.06 45.74 44.74 45.70 3,237,781 +1.30(+2.92%)
Oct 18, 2019 44.67 44.72 43.55 44.41 2,991,806 -0.32(-0.72%)
Oct 17, 2019 45.40 45.60 44.52 44.73 2,280,953 -0.18(-0.41%)
Oct 16, 2019 45.15 45.51 44.84 44.91 2,840,949 -0.34(-0.75%)
Oct 15, 2019 44.97 45.49 44.47 45.25 3,454,094 +0.53(+1.18%)
Oct 14, 2019 44.39 44.77 44.09 44.72 2,335,877 +0.07(+0.17%)
Oct 11, 2019 44.01 45.27 43.79 44.65 6,175,093 +1.45(+3.37%)
Oct 10, 2019 42.79 43.55 42.61 43.19 3,791,547 +0.57(+1.34%)
Oct 09, 2019 42.36 42.84 42.17 42.62 3,193,608 +0.89(+2.13%)
Oct 08, 2019 42.62 42.72 41.64 41.73 4,376,409 -1.43(-3.30%)
Oct 07, 2019 43.70 43.94 43.11 43.16 4,983,088 -0.65(-1.49%)
Oct 04, 2019 43.24 43.84 43.00 43.81 3,502,279 +0.95(+2.22%)
Oct 03, 2019 42.37 43.10 41.78 42.86 5,088,185 +0.54(+1.28%)
Oct 02, 2019 42.95 43.08 42.17 42.32 3,506,224 -1.11(-2.56%)
Oct 01, 2019 44.34 44.91 43.17 43.43 5,748,006 +0.00(+0.01%)
Sep 30, 2019 42.78 43.63 42.67 43.43 3,162,457 +0.76(+1.77%)
Sep 27, 2019 43.12 43.53 42.38 42.67 3,223,081 -0.50(-1.17%)
Sep 26, 2019 43.53 43.53 42.70 43.17 6,160,515 -0.30(-0.69%)
Sep 25, 2019 42.16 43.62 41.70 43.47 3,815,543 +1.11(+2.61%)
Sep 24, 2019 43.13 43.28 42.04 42.37 3,053,884 -0.60(-1.39%)
Sep 23, 2019 42.20 43.32 42.10 42.96 4,307,217 +0.69(+1.63%)
Sep 20, 2019 43.21 43.59 42.22 42.28 5,912,797 -0.95(-2.21%)
Sep 19, 2019 43.79 43.94 43.17 43.23 2,874,691 -0.50(-1.15%)
Sep 18, 2019 43.81 43.93 43.10 43.74 4,172,464 -0.09(-0.20%)
Sep 17, 2019 43.79 43.99 43.30 43.82 2,779,799 -0.32(-0.73%)
Sep 16, 2019 43.85 44.40 43.57 44.15 2,474,427 -0.26(-0.58%)
Sep 13, 2019 44.83 44.86 44.38 44.40 3,285,125 -0.22(-0.49%)
Sep 12, 2019 45.07 45.22 44.15 44.62 5,951,341 +0.02(+0.05%)
Sep 11, 2019 43.43 44.61 42.91 44.60 5,885,521 +1.33(+3.08%)
Sep 10, 2019 42.64 43.29 42.44 43.27 4,079,451 +0.33(+0.76%)
Sep 09, 2019 42.58 43.70 42.50 42.94 6,003,858 +0.63(+1.49%)
Sep 06, 2019 41.67 42.50 41.45 42.31 6,447,873 +0.79(+1.90%)
Sep 05, 2019 41.05 42.09 41.05 41.52 8,146,661 +1.08(+2.67%)
Sep 04, 2019 40.38 40.63 38.60 40.44 16,089,916 +0.76(+1.92%)
Sep 03, 2019 39.85 40.27 39.30 39.68 4,520,086 -0.67(-1.67%)
Aug 30, 2019 40.82 40.92 40.28 40.35 2,584,241 -0.11(-0.28%)
Aug 29, 2019 40.44 40.84 40.26 40.46 2,882,634 +0.79(+1.99%)
Aug 28, 2019 39.25 39.81 38.87 39.67 3,455,371 +0.25(+0.63%)
Aug 27, 2019 39.92 40.37 39.30 39.43 3,951,103 -0.18(-0.45%)
Aug 26, 2019 40.31 40.39 39.29 39.60 7,901,202 +0.07(+0.18%)
Aug 23, 2019 41.45 41.56 39.48 39.53 5,655,635 -2.34(-5.58%)
Aug 22, 2019 41.41 42.05 41.14 41.87 3,061,544 +0.26(+0.63%)
Aug 21, 2019 41.95 42.10 41.32 41.61 4,404,440 +0.06(+0.15%)
Aug 20, 2019 41.89 42.02 41.36 41.55 4,452,310 -0.46(-1.09%)
Aug 19, 2019 42.08 42.43 41.73 42.00 6,193,884 +0.78(+1.89%)
Aug 16, 2019 41.03 41.43 40.82 41.23 3,669,339 +0.72(+1.77%)
Aug 15, 2019 40.87 41.05 40.08 40.51 2,728,446 -0.03(-0.08%)
Aug 14, 2019 40.62 41.16 40.33 40.54 4,299,520 -1.62(-3.84%)
Aug 13, 2019 40.50 42.48 40.34 42.16 6,080,944 +1.44(+3.53%)
Aug 12, 2019 40.56 41.00 40.36 40.72 3,811,484 -0.26(-0.63%)
Aug 09, 2019 41.88 41.88 40.66 40.98 4,026,497 -1.38(-3.25%)
Aug 08, 2019 41.38 42.37 41.05 42.35 4,381,199 +1.11(+2.69%)
Aug 07, 2019 40.12 41.43 39.86 41.24 8,539,230 +1.57(+3.95%)
Aug 06, 2019 39.80 40.34 39.19 39.68 9,075,692 +2.08(+5.53%)
Aug 05, 2019 40.02 40.02 38.66 37.60 9,570,197 -3.48(-8.47%)
Aug 02, 2019 42.52 42.52 40.98 41.08 7,595,721 -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.