Skip to main content

Microchip Technology (NQ: MCHP )

76.36 UNCHANGED
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 30, 2015 21.26 21.71 21.26 21.65 5,698,367 +0.40(+1.90%)
Oct 29, 2015 21.54 21.63 21.16 21.25 4,298,614 -0.52(-2.41%)
Oct 28, 2015 21.50 21.79 21.31 21.77 4,223,449 +0.28(+1.31%)
Oct 27, 2015 21.58 22.08 21.43 21.49 4,837,431 -0.26(-1.20%)
Oct 26, 2015 21.98 22.24 21.68 21.75 3,570,730 -0.27(-1.22%)
Oct 23, 2015 22.15 22.22 21.79 22.02 5,112,127 +0.11(+0.51%)
Oct 22, 2015 21.49 21.96 21.31 21.91 7,862,863 +0.76(+3.60%)
Oct 21, 2015 21.38 21.63 21.11 21.15 4,591,454 -0.11(-0.51%)
Oct 20, 2015 21.07 21.33 21.05 21.25 2,616,201 +0.08(+0.36%)
Oct 19, 2015 21.02 21.30 20.98 21.18 3,235,163 +0.13(+0.62%)
Oct 16, 2015 21.23 21.26 20.93 21.05 4,050,453 -0.17(-0.82%)
Oct 15, 2015 21.40 21.68 21.17 21.22 5,997,486 +0.01(+0.04%)
Oct 14, 2015 20.61 21.60 20.61 21.21 8,074,272 +0.56(+2.71%)
Oct 13, 2015 20.63 20.72 20.52 20.65 3,725,951 -0.10(-0.48%)
Oct 12, 2015 20.67 20.87 20.51 20.75 3,134,387 +0.00(+0.02%)
Oct 09, 2015 20.85 21.12 20.69 20.75 2,687,514 -0.17(-0.81%)
Oct 08, 2015 20.58 20.94 20.45 20.92 4,734,708 +0.30(+1.46%)
Oct 07, 2015 20.40 20.76 20.23 20.62 4,207,699 +0.28(+1.37%)
Oct 06, 2015 20.13 20.39 19.96 20.34 4,964,828 +0.13(+0.62%)
Oct 05, 2015 19.59 20.41 19.59 20.21 6,595,145 +0.76(+3.92%)
Oct 02, 2015 18.66 19.46 18.54 19.45 6,013,122 +0.53(+2.82%)
Oct 01, 2015 19.32 19.40 18.64 18.92 5,678,472 -0.40(-2.09%)
Sep 30, 2015 18.92 19.35 18.69 19.32 4,453,944 +0.64(+3.41%)
Sep 29, 2015 18.38 18.73 18.27 18.68 4,336,920 +0.36(+1.98%)
Sep 28, 2015 18.60 18.72 18.31 18.32 6,059,129 -0.23(-1.26%)
Sep 25, 2015 18.65 18.81 18.39 18.55 2,113,216 +0.04(+0.24%)
Sep 24, 2015 18.37 18.61 17.98 18.51 3,414,169 -0.03(-0.17%)
Sep 23, 2015 18.80 18.96 18.50 18.54 4,352,016 -0.29(-1.52%)
Sep 22, 2015 18.85 19.23 18.73 18.83 2,988,147 -0.33(-1.73%)
Sep 21, 2015 19.37 19.45 19.08 19.16 2,767,811 -0.03(-0.16%)
Sep 18, 2015 19.20 19.42 19.06 19.19 5,629,438 -0.24(-1.22%)
Sep 17, 2015 19.68 19.73 19.32 19.43 7,099,263 -0.26(-1.32%)
Sep 16, 2015 19.72 19.74 19.60 19.69 6,659,788 -0.04(-0.23%)
Sep 15, 2015 19.81 19.89 19.63 19.73 6,745,140 +0.04(+0.20%)
Sep 14, 2015 19.75 19.87 19.63 19.69 5,988,389 +0.01(+0.07%)
Sep 11, 2015 19.66 20.02 19.56 19.68 6,619,379 -0.14(-0.70%)
Sep 10, 2015 19.83 20.01 19.45 19.82 7,467,177 -0.08(-0.38%)
Sep 09, 2015 20.19 20.51 19.85 19.89 12,859,963 -0.14(-0.70%)
Sep 08, 2015 19.44 20.10 19.04 20.03 12,609,249 +1.72(+9.41%)
Sep 04, 2015 18.36 18.31 18.31 18.31 4,244,977 -0.33(-1.77%)
Sep 03, 2015 18.44 18.69 18.37 18.64 5,627,257 +0.29(+1.58%)
Sep 02, 2015 18.24 18.36 17.96 18.35 8,471,193 +0.33(+1.86%)
Sep 01, 2015 18.51 18.64 17.94 18.02 7,718,313 -0.96(-5.08%)
Aug 31, 2015 19.21 19.31 18.97 18.98 4,648,120 -0.33(-1.71%)
Aug 28, 2015 18.98 19.34 18.96 19.31 5,301,343 +0.23(+1.19%)
Aug 27, 2015 18.68 19.09 18.59 19.08 6,432,316 +0.73(+3.99%)
Aug 26, 2015 18.12 18.41 17.78 18.35 10,449,100 +0.68(+3.84%)
Aug 25, 2015 18.47 18.55 17.67 17.67 8,838,557 -0.25(-1.42%)
Aug 24, 2015 16.97 18.63 16.87 17.93 11,584,884 -0.31(-1.71%)
Aug 21, 2015 18.48 18.69 18.22 18.24 7,171,750 -0.31(-1.66%)
Aug 20, 2015 18.82 19.00 18.54 18.55 5,285,051 -0.51(-2.69%)
Aug 19, 2015 19.17 19.28 18.82 19.06 5,499,355 -0.11(-0.58%)
Aug 18, 2015 19.36 19.43 19.13 19.17 4,742,411 -0.26(-1.36%)
Aug 17, 2015 19.25 19.47 19.11 19.44 3,869,806 +0.10(+0.53%)
Aug 14, 2015 19.31 19.38 19.03 19.33 4,046,333 -0.04(-0.23%)
Aug 13, 2015 19.55 19.58 19.33 19.38 3,711,677 -0.21(-1.05%)
Aug 12, 2015 19.31 19.69 19.14 19.58 5,329,115 +0.06(+0.30%)
Aug 11, 2015 19.65 19.67 19.41 19.53 6,067,232 -0.31(-1.58%)
Aug 10, 2015 19.65 19.93 19.59 19.84 4,141,737 +0.38(+1.97%)
Aug 07, 2015 19.26 19.47 19.14 19.45 4,765,237 +0.15(+0.76%)
Aug 06, 2015 19.59 19.59 19.15 19.31 5,789,887 -0.27(-1.37%)
Aug 05, 2015 19.26 19.72 19.23 19.57 10,997,654 +0.46(+2.43%)
Aug 04, 2015 18.80 19.11 18.51 19.11 15,972,630 +0.00(+0.01%)
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.