Skip to main content

Microchip Technology (NQ: MCHP )

89.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 72.39 74.30 72.12 73.83 4,313,566 +2.43(+3.40%)
Mar 30, 2021 71.40 71.95 70.71 71.40 2,937,386 -0.35(-0.49%)
Mar 29, 2021 72.83 73.38 70.78 71.75 3,600,783 -2.17(-2.94%)
Mar 26, 2021 69.78 74.06 69.57 73.92 4,565,514 +3.93(+5.61%)
Mar 25, 2021 68.02 70.49 67.69 69.99 3,636,321 +0.19(+0.27%)
Mar 24, 2021 72.61 72.81 69.77 69.80 3,689,120 -1.53(-2.15%)
Mar 23, 2021 75.26 75.26 70.60 71.34 5,186,260 -2.32(-3.15%)
Mar 22, 2021 72.71 74.47 72.60 73.66 5,063,326 +2.28(+3.20%)
Mar 19, 2021 69.44 72.43 68.13 71.37 10,971,741 +2.17(+3.14%)
Mar 18, 2021 71.15 72.10 69.09 69.20 4,332,137 -3.96(-5.42%)
Mar 17, 2021 70.21 73.40 69.77 73.16 3,766,764 +1.86(+2.62%)
Mar 16, 2021 71.72 73.02 70.68 71.30 4,600,690 +0.16(+0.23%)
Mar 15, 2021 69.62 71.30 69.47 71.14 3,447,517 +1.00(+1.43%)
Mar 12, 2021 68.92 70.31 68.36 70.13 3,113,968 -0.36(-0.51%)
Mar 11, 2021 69.37 71.08 68.97 70.49 5,799,569 +3.28(+4.88%)
Mar 10, 2021 70.32 70.58 67.19 67.22 4,131,459 -1.97(-2.85%)
Mar 09, 2021 67.55 69.77 67.10 69.19 5,150,909 +4.14(+6.37%)
Mar 08, 2021 68.65 69.65 64.92 65.04 4,804,525 -4.13(-5.98%)
Mar 05, 2021 68.51 69.42 64.46 69.18 6,984,196 +2.54(+3.82%)
Mar 04, 2021 70.47 70.97 65.97 66.63 5,357,601 -3.94(-5.58%)
Mar 03, 2021 72.01 73.27 70.22 70.57 5,932,281 -1.77(-2.45%)
Mar 02, 2021 74.22 74.95 72.24 72.34 3,488,092 -2.86(-3.80%)
Mar 01, 2021 73.72 75.32 73.08 75.20 4,248,533 +2.60(+3.58%)
Feb 26, 2021 71.46 73.58 69.65 72.60 6,538,892 +2.34(+3.32%)
Feb 25, 2021 74.00 74.40 69.79 70.26 5,198,048 -4.53(-6.06%)
Feb 24, 2021 72.56 75.03 72.22 74.79 5,777,857 +1.10(+1.50%)
Feb 23, 2021 72.41 74.27 70.01 73.69 4,951,229 -0.12(-0.17%)
Feb 22, 2021 75.72 76.61 73.49 73.81 4,155,267 -3.41(-4.41%)
Feb 19, 2021 75.60 77.48 75.20 77.22 3,733,566 +2.95(+3.97%)
Feb 18, 2021 75.90 76.35 73.50 74.27 5,681,327 -3.09(-3.99%)
Feb 17, 2021 79.05 79.08 76.38 77.36 9,677,477 +0.38(+0.50%)
Feb 16, 2021 76.28 77.27 75.84 76.97 4,583,721 +1.28(+1.69%)
Feb 12, 2021 74.28 75.86 73.92 75.70 3,571,955 +0.91(+1.22%)
Feb 11, 2021 72.36 74.86 71.94 74.79 4,035,591 +2.84(+3.95%)
Feb 10, 2021 72.32 73.31 70.90 71.94 3,934,673 -0.19(-0.27%)
Feb 09, 2021 72.02 72.92 71.48 72.14 5,705,334 -0.20(-0.28%)
Feb 08, 2021 69.43 72.44 69.43 72.34 5,221,884 +3.34(+4.83%)
Feb 05, 2021 69.51 69.74 66.54 69.00 6,280,799 +0.81(+1.18%)
Feb 04, 2021 66.57 69.19 65.77 68.20 8,770,929 +1.84(+2.77%)
Feb 03, 2021 67.76 68.54 66.24 66.36 5,227,632 -1.92(-2.81%)
Feb 02, 2021 68.67 69.69 67.32 68.28 3,349,747 +0.79(+1.17%)
Feb 01, 2021 66.28 67.71 65.29 67.49 4,179,481 +2.91(+4.51%)
Jan 29, 2021 65.41 65.76 63.76 64.58 3,662,377 -1.21(-1.83%)
Jan 28, 2021 64.94 66.62 64.06 65.78 6,322,172 +2.66(+4.22%)
Jan 27, 2021 65.89 66.25 62.88 63.12 7,455,523 -5.66(-8.24%)
Jan 26, 2021 70.78 70.78 68.58 68.79 3,583,257 -1.99(-2.82%)
Jan 25, 2021 71.53 71.96 69.66 70.78 2,914,673 -0.45(-0.63%)
Jan 22, 2021 71.78 72.20 71.09 71.23 2,073,998 -1.04(-1.44%)
Jan 21, 2021 72.59 72.87 71.43 72.27 2,372,059 -0.03(-0.04%)
Jan 20, 2021 73.29 73.71 72.12 72.30 2,769,754 -0.41(-0.57%)
Jan 19, 2021 71.49 72.95 71.00 72.71 2,624,718 +2.23(+3.16%)
Jan 15, 2021 72.28 72.40 70.39 70.48 3,289,310 -2.24(-3.08%)
Jan 14, 2021 71.94 73.19 71.82 72.72 3,233,217 +1.22(+1.71%)
Jan 13, 2021 71.07 71.91 70.58 71.50 2,915,423 +0.65(+0.92%)
Jan 12, 2021 70.01 71.36 69.00 70.84 5,971,930 +0.72(+1.02%)
Jan 11, 2021 68.81 70.45 68.64 70.13 6,051,376 +0.19(+0.28%)
Jan 08, 2021 71.96 72.52 69.44 69.93 5,477,547 -0.62(-0.87%)
Jan 07, 2021 68.67 70.86 68.62 70.55 6,960,394 +2.76(+4.07%)
Jan 06, 2021 67.29 69.70 66.52 67.79 6,130,620 +1.28(+1.92%)
Jan 05, 2021 65.26 66.58 65.14 66.51 3,990,954 +1.43(+2.19%)
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.