Indicators

Microchip Technology (NQ: MCHP )

96.01 -0.45 (-0.47%)

Streaming Delayed Price Updated: 12:18 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.87	45.91	44.62	45.04	15,307,566	+0.28(+0.62%)
May 28, 2020	45.29	46.31	44.57	44.77	13,034,807	-0.62(-1.36%)
May 27, 2020	44.74	46.55	44.60	45.39	22,112,470	+1.36(+3.09%)
May 26, 2020	42.90	44.64	42.69	44.03	10,996,090	+2.83(+6.88%)
May 22, 2020	40.77	41.37	40.55	41.19	3,870,165	+0.01(+0.03%)
May 21, 2020	42.44	42.91	41.03	41.18	4,997,504	-1.65(-3.86%)
May 20, 2020	42.00	43.20	41.76	42.83	8,667,779	+1.65(+4.02%)
May 19, 2020	41.32	42.29	41.15	41.17	4,309,749	-0.41(-0.99%)
May 18, 2020	40.09	41.81	39.97	41.59	4,863,322	+2.56(+6.55%)
May 15, 2020	38.60	39.24	38.37	39.03	5,436,422	-1.05(-2.62%)
May 14, 2020	38.67	40.15	37.88	40.08	5,012,087	+0.86(+2.20%)
May 13, 2020	40.69	40.81	38.57	39.22	4,783,088	-0.95(-2.37%)
May 12, 2020	41.15	42.00	40.17	40.17	4,020,886	-1.08(-2.62%)
May 11, 2020	41.11	41.87	40.70	41.25	4,155,510	-0.65(-1.56%)
May 08, 2020	39.63	41.96	39.01	41.90	7,245,922	+1.96(+4.91%)
May 07, 2020	39.92	40.68	39.50	39.94	6,351,413	+0.81(+2.08%)
May 06, 2020	39.71	39.96	38.94	39.13	3,136,108	+0.14(+0.35%)
May 05, 2020	39.08	40.44	38.76	38.99	4,683,689	+0.68(+1.77%)
May 04, 2020	38.17	38.38	37.43	38.32	4,904,254	+0.23(+0.61%)

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.