Skip to main content

Microchip Technology (NQ: MCHP )

88.79 -3.19 (-3.47%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 47.06 47.22 45.34 45.60 8,306,107 -1.91(-4.02%)
Jan 30, 2020 47.51 47.76 46.61 47.51 5,250,544 -0.42(-0.88%)
Jan 29, 2020 48.80 49.13 47.90 47.93 3,684,934 -0.81(-1.67%)
Jan 28, 2020 48.72 49.19 48.45 48.74 4,233,521 +0.57(+1.18%)
Jan 27, 2020 48.12 48.87 47.87 48.17 5,686,173 -1.98(-3.95%)
Jan 24, 2020 52.07 52.10 49.72 50.16 6,103,131 -1.42(-2.76%)
Jan 23, 2020 51.14 51.67 50.73 51.58 3,919,012 +0.43(+0.84%)
Jan 22, 2020 51.35 51.91 50.89 51.15 2,897,686 +0.05(+0.09%)
Jan 21, 2020 50.99 51.29 50.75 51.10 4,395,415 -0.08(-0.16%)
Jan 17, 2020 51.02 51.44 50.58 51.18 5,019,493 +0.28(+0.54%)
Jan 16, 2020 50.68 51.15 50.28 50.90 5,214,710 +0.58(+1.15%)
Jan 15, 2020 51.11 51.17 50.01 50.32 13,202,967 -1.19(-2.31%)
Jan 14, 2020 51.75 52.61 51.39 51.51 7,169,042 -0.51(-0.98%)
Jan 13, 2020 52.04 52.25 51.72 52.02 5,142,203 +0.18(+0.34%)
Jan 10, 2020 51.74 51.99 51.15 51.84 6,742,325 +0.24(+0.46%)
Jan 09, 2020 51.64 51.75 50.66 51.61 4,725,821 +0.48(+0.94%)
Jan 08, 2020 51.74 51.81 50.91 51.12 5,137,342 -0.65(-1.26%)
Jan 07, 2020 50.47 51.83 49.99 51.78 14,328,913 +3.26(+6.71%)
Jan 06, 2020 48.49 48.76 48.19 48.52 4,309,032 -0.71(-1.43%)
Jan 03, 2020 49.30 49.98 49.05 49.23 21,409,592 -1.10(-2.19%)
Jan 02, 2020 49.60 50.56 49.21 50.33 10,387,313 +1.35(+2.75%)
Dec 31, 2019 49.14 49.25 48.54 48.99 3,306,922 -0.13(-0.26%)
Dec 30, 2019 49.36 49.39 48.78 49.11 2,422,634 -0.23(-0.46%)
Dec 27, 2019 49.61 49.66 49.16 49.34 1,373,947 -0.21(-0.42%)
Dec 26, 2019 49.23 49.55 49.00 49.55 1,989,179 +0.41(+0.84%)
Dec 24, 2019 49.03 49.18 48.65 49.14 980,383 +0.03(+0.07%)
Dec 23, 2019 49.09 49.38 48.77 49.11 3,550,534 +0.15(+0.30%)
Dec 20, 2019 48.70 49.26 47.92 48.96 8,070,097 +1.08(+2.25%)
Dec 19, 2019 47.83 47.96 47.45 47.89 2,905,938 +0.22(+0.46%)
Dec 18, 2019 47.92 47.96 47.42 47.67 6,044,477 -0.27(-0.56%)
Dec 17, 2019 48.41 48.47 47.91 47.93 3,664,632 -0.37(-0.77%)
Dec 16, 2019 48.19 49.09 48.12 48.30 5,226,938 +0.55(+1.15%)
Dec 13, 2019 48.15 48.95 47.64 47.76 5,555,647 -0.50(-1.04%)
Dec 12, 2019 46.47 48.40 46.25 48.26 5,663,891 +1.78(+3.83%)
Dec 11, 2019 46.20 46.68 45.99 46.47 3,177,649 +0.42(+0.90%)
Dec 10, 2019 46.45 46.59 45.95 46.06 3,119,360 -0.26(-0.57%)
Dec 09, 2019 46.20 46.49 46.02 46.32 3,821,416 +0.12(+0.26%)
Dec 06, 2019 45.85 46.31 45.69 46.20 3,431,341 +0.96(+2.12%)
Dec 05, 2019 45.21 45.71 44.87 45.24 3,957,567 +0.08(+0.18%)
Dec 04, 2019 44.74 45.35 44.20 45.16 9,238,253 +2.18(+5.08%)
Dec 03, 2019 42.92 43.22 42.48 42.97 5,453,658 -1.09(-2.48%)
Dec 02, 2019 44.51 44.62 43.82 44.07 5,052,207 -0.15(-0.35%)
Nov 29, 2019 44.42 44.61 44.10 44.22 1,566,347 -0.50(-1.11%)
Nov 27, 2019 44.89 44.94 44.49 44.72 3,443,740 +0.06(+0.14%)
Nov 26, 2019 43.68 44.76 43.17 44.66 7,526,234 +0.87(+1.98%)
Nov 25, 2019 43.18 43.83 43.16 43.79 4,253,479 +0.92(+2.14%)
Nov 22, 2019 42.64 43.13 42.64 42.88 2,573,452 +0.31(+0.73%)
Nov 21, 2019 42.68 42.92 42.24 42.57 3,452,507 -0.07(-0.16%)
Nov 20, 2019 42.91 43.37 42.31 42.64 4,093,334 -0.53(-1.22%)
Nov 19, 2019 43.40 43.55 42.63 43.16 5,087,286 +0.10(+0.23%)
Nov 18, 2019 43.83 44.03 42.98 43.07 3,351,185 -1.01(-2.29%)
Nov 15, 2019 44.29 44.43 43.85 44.08 4,005,360 +0.46(+1.05%)
Nov 14, 2019 43.58 43.71 43.24 43.62 2,870,814 -0.22(-0.50%)
Nov 13, 2019 43.18 44.02 43.10 43.84 2,683,606 +0.19(+0.44%)
Nov 12, 2019 44.19 44.73 43.43 43.65 4,080,172 -0.41(-0.94%)
Nov 11, 2019 44.39 44.72 44.02 44.06 4,296,696 -0.76(-1.70%)
Nov 08, 2019 43.89 44.95 43.69 44.83 3,815,201 +0.40(+0.89%)
Nov 07, 2019 44.78 45.15 44.09 44.43 8,634,985 -0.12(-0.27%)
Nov 06, 2019 45.43 45.61 43.48 44.55 12,124,259 -2.05(-4.40%)
Nov 05, 2019 46.48 47.32 46.01 46.60 8,224,825 +0.11(+0.24%)
Nov 04, 2019 46.01 46.50 45.94 46.49 5,988,136 +1.30(+2.88%)
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.