Chronicle Journal: Finance

Microchip Technology (NQ: MCHP )

80.07 USD -3.84 (-4.58%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 152.59 152.74 148.99 149.74 2,067,755 -3.08(-2.02%)
Jun 29, 2021 152.02 153.20 150.71 152.82 1,087,344 +0.50(+0.33%)
Jun 28, 2021 150.08 153.35 149.78 152.32 1,880,085 +3.55(+2.39%)
Jun 25, 2021 149.83 151.25 147.99 148.77 2,248,322 -0.35(-0.23%)
Jun 24, 2021 147.85 149.92 147.35 149.12 1,985,508 +2.66(+1.82%)
Jun 23, 2021 145.68 147.64 145.47 146.46 945,460 +0.58(+0.40%)
Jun 22, 2021 147.70 147.72 145.72 145.88 2,316,644 -1.87(-1.27%)
Jun 21, 2021 146.61 148.27 145.43 147.75 1,688,856 +2.13(+1.46%)
Jun 18, 2021 148.95 149.32 144.07 145.62 3,869,229 -4.61(-3.07%)
Jun 17, 2021 151.38 152.85 148.46 150.23 2,262,265 -2.16(-1.42%)
Jun 16, 2021 154.64 155.74 150.75 152.39 1,624,142 -1.56(-1.01%)
Jun 15, 2021 155.48 156.47 153.46 153.95 1,134,042 -1.81(-1.16%)
Jun 14, 2021 154.52 155.89 152.26 155.76 1,454,532 +1.67(+1.08%)
Jun 11, 2021 154.17 154.21 152.65 154.09 714,067 +0.65(+0.42%)
Jun 10, 2021 152.43 154.54 151.42 153.44 1,182,504 +1.63(+1.07%)
Jun 09, 2021 153.28 153.97 151.47 151.81 1,020,761 -0.80(-0.52%)
Jun 08, 2021 155.91 155.91 151.21 152.61 881,789 -0.96(-0.63%)
Jun 07, 2021 154.50 155.39 153.03 153.57 1,085,265 -1.81(-1.16%)
Jun 04, 2021 153.37 155.61 152.68 155.38 1,434,212 +3.67(+2.42%)
Jun 03, 2021 153.01 153.72 150.76 151.71 1,863,052 -3.78(-2.43%)
Jun 02, 2021 154.54 156.37 153.68 155.49 1,426,095 +0.17(+0.11%)
Jun 01, 2021 158.00 159.68 155.21 155.32 1,316,980 -1.63(-1.04%)
May 28, 2021 156.23 157.65 155.32 156.95 1,162,013 +1.20(+0.77%)
May 27, 2021 155.25 157.31 154.44 155.75 1,676,848 +0.21(+0.14%)
May 26, 2021 154.76 156.25 153.38 155.54 1,891,321 +0.79(+0.51%)
May 25, 2021 155.49 156.13 152.41 154.75 1,343,378 +0.65(+0.42%)
May 24, 2021 151.15 154.87 151.15 154.10 1,408,091 +4.29(+2.86%)
May 21, 2021 150.21 151.88 148.59 149.81 1,692,656 -1.34(-0.89%)
May 20, 2021 147.55 151.95 147.55 151.15 1,953,139 +4.16(+2.83%)
May 19, 2021 139.85 147.56 139.36 146.99 2,004,028 +4.56(+3.20%)
May 18, 2021 142.54 145.74 142.28 142.43 1,375,808 -1.09(-0.76%)
May 17, 2021 143.70 144.52 140.80 143.52 1,113,033 -1.95(-1.34%)
May 14, 2021 144.20 147.06 142.39 145.47 1,881,810 +3.35(+2.36%)
May 13, 2021 141.12 143.93 139.71 142.12 1,900,618 +2.98(+2.14%)
May 12, 2021 141.95 143.08 138.54 139.14 2,529,668 -6.37(-4.38%)
May 11, 2021 139.07 145.85 138.62 145.51 2,189,759 +2.20(+1.54%)
May 10, 2021 148.76 149.12 143.20 143.31 2,217,807 -6.44(-4.30%)
May 07, 2021 152.42 152.42 148.08 149.75 2,442,420 +3.24(+2.21%)
May 06, 2021 145.38 146.75 143.32 146.51 2,541,643 +0.87(+0.60%)
May 05, 2021 147.10 149.27 144.21 145.64 2,080,620 +0.76(+0.52%)
May 04, 2021 146.59 146.74 143.21 144.88 2,884,556 -3.25(-2.19%)
May 03, 2021 152.45 152.82 147.32 148.13 1,612,311 -2.16(-1.44%)
Apr 30, 2021 153.46 154.88 149.56 150.29 2,005,300 -5.62(-3.60%)
Apr 29, 2021 156.08 156.86 153.57 155.91 1,008,386 +1.29(+0.83%)
Apr 28, 2021 156.68 156.76 154.02 154.62 1,483,901 -2.87(-1.82%)
Apr 27, 2021 159.40 161.41 157.30 157.49 1,842,628 -1.67(-1.05%)
Apr 26, 2021 156.18 159.96 155.72 159.16 1,920,279 +2.78(+1.78%)
Apr 23, 2021 152.97 157.22 152.76 156.38 2,316,100 +5.01(+3.31%)
Apr 22, 2021 154.30 155.15 150.47 151.37 1,653,933 -3.28(-2.12%)
Apr 21, 2021 149.38 154.94 147.90 154.65 1,880,849 +4.92(+3.29%)
Apr 20, 2021 152.75 153.49 148.69 149.73 1,684,529 -4.30(-2.79%)
Apr 19, 2021 157.70 158.06 152.70 154.03 1,473,045 -4.26(-2.69%)
Apr 16, 2021 160.08 160.59 158.11 158.29 1,252,200 -2.13(-1.33%)
Apr 15, 2021 158.79 160.82 157.16 160.42 1,366,425 +4.10(+2.62%)
Apr 14, 2021 156.51 159.48 155.40 156.32 1,083,729 -1.04(-0.66%)
Apr 13, 2021 159.70 160.56 154.29 157.36 1,521,003 -1.41(-0.89%)
Apr 12, 2021 160.35 160.73 157.04 158.77 1,362,291 -2.96(-1.83%)
Apr 09, 2021 160.73 162.51 159.93 161.73 1,329,500 -0.06(-0.04%)
Apr 08, 2021 161.31 161.90 158.73 161.79 1,463,044 +2.08(+1.30%)
Apr 07, 2021 161.20 161.95 158.86 159.71 1,124,471 -1.03(-0.64%)
Apr 06, 2021 162.44 164.28 160.08 160.74 1,421,838 -3.08(-1.88%)
Apr 05, 2021 163.24 164.48 160.91 163.82 2,099,038 +3.65(+2.28%)
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.