Chronicle Journal: Finance

Microchip Technology (NQ: MCHP )

74.85 USD +1.04 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 73.99 75.00 73.57 74.85 2,085,411 +1.04(+1.41%)
Oct 18, 2021 72.05 73.86 71.65 73.81 2,386,323 +1.03(+1.42%)
Oct 15, 2021 73.17 73.48 72.47 72.78 2,837,213 +0.28(+0.39%)
Oct 14, 2021 71.50 72.54 71.31 72.50 3,668,805 +2.25(+3.20%)
Oct 13, 2021 71.50 71.61 70.01 70.25 4,828,150 -70.74(-50.17%)
Oct 12, 2021 144.85 145.65 139.72 140.99 2,426,772 -2.92(-2.03%)
Oct 11, 2021 145.66 147.77 143.81 143.91 1,446,375 -2.23(-1.53%)
Oct 08, 2021 149.81 149.91 145.18 146.14 2,269,393 -3.11(-2.08%)
Oct 07, 2021 149.83 151.43 149.02 149.25 1,563,269 +1.50(+1.02%)
Oct 06, 2021 146.03 148.17 145.65 147.75 1,423,681 -0.27(-0.18%)
Oct 05, 2021 148.39 149.58 147.15 148.02 2,487,977 +1.39(+0.95%)
Oct 04, 2021 150.87 151.48 145.77 146.63 2,724,960 -6.08(-3.98%)
Oct 01, 2021 154.60 154.69 151.12 152.71 2,138,447 -0.78(-0.51%)
Sep 30, 2021 154.70 155.76 152.96 153.49 1,415,372 +0.42(+0.27%)
Sep 29, 2021 157.95 158.66 152.92 153.07 2,227,758 -5.27(-3.33%)
Sep 28, 2021 161.68 163.58 158.23 158.34 2,129,731 -7.75(-4.67%)
Sep 27, 2021 163.87 166.13 162.45 166.09 1,244,370 +0.79(+0.48%)
Sep 24, 2021 164.13 165.69 163.55 165.30 950,853 +0.13(+0.08%)
Sep 23, 2021 161.18 165.77 161.18 165.17 1,581,427 +3.68(+2.28%)
Sep 22, 2021 158.92 161.89 157.92 161.49 1,508,269 +4.20(+2.67%)
Sep 21, 2021 157.48 158.49 155.08 157.29 2,545,634 +0.78(+0.50%)
Sep 20, 2021 158.21 158.38 154.31 156.51 2,958,923 -4.59(-2.85%)
Sep 17, 2021 162.61 163.00 159.34 161.10 5,488,115 -2.01(-1.23%)
Sep 16, 2021 160.48 164.19 160.23 163.11 1,692,864 +0.92(+0.57%)
Sep 15, 2021 160.75 162.24 159.33 162.19 1,728,013 +1.54(+0.96%)
Sep 14, 2021 161.56 162.33 159.04 160.65 1,800,447 -0.05(-0.03%)
Sep 13, 2021 159.75 160.76 157.66 160.70 1,848,731 +3.22(+2.04%)
Sep 10, 2021 157.28 160.75 157.28 157.48 1,919,033 +1.51(+0.97%)
Sep 09, 2021 154.55 156.81 153.62 155.97 1,530,494 +1.68(+1.09%)
Sep 08, 2021 155.66 155.74 152.99 154.29 1,185,408 -1.74(-1.12%)
Sep 07, 2021 157.31 157.31 155.43 156.03 1,255,078 -0.80(-0.51%)
Sep 03, 2021 156.13 158.10 155.78 156.83 1,038,770 +0.56(+0.36%)
Sep 02, 2021 155.63 156.59 155.14 156.27 1,829,761 +0.66(+0.42%)
Sep 01, 2021 158.65 158.68 155.03 155.61 1,943,755 -1.75(-1.11%)
Aug 31, 2021 159.07 159.07 155.00 157.36 2,189,146 -1.65(-1.04%)
Aug 30, 2021 159.74 160.18 158.00 159.01 1,446,929 -0.37(-0.23%)
Aug 27, 2021 156.25 160.36 155.78 159.38 2,030,280 +3.44(+2.21%)
Aug 26, 2021 151.00 156.32 150.47 155.94 2,584,370 +4.49(+2.96%)
Aug 25, 2021 150.89 152.50 149.35 151.45 2,902,127 +3.40(+2.30%)
Aug 24, 2021 148.52 150.10 147.79 148.05 1,146,211 +0.18(+0.12%)
Aug 23, 2021 146.01 148.36 145.65 147.87 2,443,639 +3.03(+2.09%)
Aug 20, 2021 144.39 146.12 142.94 144.84 2,656,823 +0.59(+0.41%)
Aug 19, 2021 142.32 144.79 140.98 144.25 1,893,767 +0.58(+0.40%)
Aug 18, 2021 144.73 146.71 143.45 143.67 1,494,733 -2.02(-1.39%)
Aug 17, 2021 148.35 148.51 144.29 145.69 2,028,161 -4.72(-3.14%)
Aug 16, 2021 151.50 152.55 149.90 150.41 1,498,492 -1.16(-0.77%)
Aug 13, 2021 150.70 152.05 149.97 151.57 1,162,063 +0.42(+0.28%)
Aug 12, 2021 149.80 151.90 147.02 151.15 3,482,620 +0.68(+0.45%)
Aug 11, 2021 151.50 151.50 147.71 150.47 1,028,131 -0.03(-0.02%)
Aug 10, 2021 149.82 151.02 147.53 150.50 1,710,379 +1.00(+0.67%)
Aug 09, 2021 150.51 150.51 147.89 149.50 1,457,502 -0.23(-0.15%)
Aug 06, 2021 148.89 150.15 148.29 149.73 1,517,757 -0.05(-0.03%)
Aug 05, 2021 148.00 149.79 146.54 149.78 1,656,737 +2.27(+1.54%)
Aug 04, 2021 147.91 151.34 147.31 147.51 3,018,923 +0.69(+0.47%)
Aug 03, 2021 145.72 147.52 142.97 146.82 2,250,636 +1.83(+1.26%)
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.