Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microchip Technology (NQ: MCHP )

91.98 -1.20 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 49.66 50.32 49.05 49.69 3,512,648 -0.60(-1.19%)
Oct 29, 2020 48.46 50.87 48.40 50.30 3,747,713 +1.80(+3.72%)
Oct 28, 2020 50.15 50.38 48.43 48.49 4,482,779 -2.56(-5.01%)
Oct 27, 2020 51.85 52.30 50.91 51.05 2,249,541 -0.84(-1.62%)
Oct 26, 2020 52.64 52.76 51.10 51.89 2,125,082 -1.32(-2.48%)
Oct 23, 2020 53.61 53.61 52.83 53.21 2,017,256 +0.00(+0.00%)
Oct 22, 2020 52.26 53.38 51.81 53.21 3,790,057 +0.96(+1.85%)
Oct 21, 2020 52.66 53.11 51.95 52.25 2,354,893 -0.35(-0.67%)
Oct 20, 2020 53.07 53.81 52.60 52.60 2,604,887 -0.20(-0.39%)
Oct 19, 2020 54.38 54.40 52.49 52.81 3,272,565 +0.40(+0.77%)
Oct 16, 2020 52.85 53.13 52.37 52.40 3,039,417 -0.25(-0.48%)
Oct 15, 2020 51.73 52.71 51.48 52.65 2,086,325 +0.28(+0.53%)
Oct 14, 2020 52.77 53.11 52.24 52.38 2,522,511 -0.39(-0.74%)
Oct 13, 2020 53.33 53.44 52.53 52.77 3,990,818 -1.21(-2.23%)
Oct 12, 2020 54.56 54.62 53.73 53.97 4,281,379 +0.07(+0.13%)
Oct 09, 2020 54.03 55.12 53.54 53.90 3,389,160 +1.13(+2.15%)
Oct 08, 2020 51.92 52.88 51.69 52.77 3,772,675 +1.32(+2.56%)
Oct 07, 2020 51.26 51.63 50.95 51.45 2,855,164 +1.09(+2.16%)
Oct 06, 2020 50.76 51.97 50.25 50.36 2,720,475 -0.39(-0.76%)
Oct 05, 2020 49.53 50.80 49.53 50.75 2,827,341 +1.68(+3.42%)
Oct 02, 2020 49.30 50.76 49.07 49.07 3,519,203 -1.56(-3.07%)
Oct 01, 2020 50.17 51.08 49.66 50.63 5,168,670 +2.03(+4.17%)
Sep 30, 2020 48.73 49.50 48.44 48.60 5,093,697 +0.01(+0.02%)
Sep 29, 2020 48.59 49.20 48.24 48.59 2,945,649 -0.16(-0.32%)
Sep 28, 2020 47.82 48.75 47.53 48.74 4,136,471 +1.90(+4.06%)
Sep 25, 2020 46.04 46.95 45.18 46.84 3,028,845 +0.61(+1.33%)
Sep 24, 2020 45.79 46.87 45.55 46.23 3,082,871 +0.05(+0.10%)
Sep 23, 2020 46.94 47.44 46.02 46.18 3,773,134 -0.73(-1.56%)
Sep 22, 2020 46.82 47.04 46.34 46.91 3,342,482 +0.33(+0.71%)
Sep 21, 2020 47.06 47.21 45.48 46.58 4,953,018 -1.37(-2.86%)
Sep 18, 2020 49.08 49.33 47.20 47.95 9,929,173 -1.00(-2.05%)
Sep 17, 2020 47.32 49.11 47.21 48.96 3,133,167 -0.02(-0.05%)
Sep 16, 2020 49.27 49.86 48.85 48.98 3,345,964 -0.02(-0.05%)
Sep 15, 2020 48.93 49.28 48.51 49.00 2,416,136 +0.67(+1.38%)
Sep 14, 2020 48.73 48.87 48.04 48.34 2,808,446 +0.71(+1.50%)
Sep 11, 2020 48.00 48.43 47.09 47.62 2,674,662 +0.05(+0.10%)
Sep 10, 2020 48.49 49.20 47.26 47.58 5,000,017 -0.40(-0.84%)
Sep 09, 2020 48.23 48.85 47.69 47.98 7,250,988 -0.68(-1.39%)
Sep 08, 2020 49.64 50.25 48.61 48.65 4,626,704 -2.49(-4.87%)
Sep 04, 2020 51.39 51.88 49.50 51.15 4,675,848 -0.41(-0.79%)
Sep 03, 2020 53.61 53.64 51.18 51.55 5,107,205 -2.69(-4.95%)
Sep 02, 2020 53.44 54.44 52.73 54.24 5,140,003 +1.11(+2.08%)
Sep 01, 2020 51.98 53.15 51.65 53.13 3,960,005 +1.25(+2.42%)
Aug 31, 2020 52.02 52.23 51.62 51.88 4,253,081 -0.39(-0.74%)
Aug 28, 2020 50.93 52.28 50.82 52.27 3,501,230 +1.47(+2.90%)
Aug 27, 2020 51.70 51.70 50.32 50.80 2,773,188 -0.10(-0.20%)
Aug 26, 2020 50.99 51.36 50.66 50.90 3,486,265 -0.65(-1.26%)
Aug 25, 2020 50.84 51.64 50.70 51.55 3,485,240 +0.75(+1.47%)
Aug 24, 2020 51.26 51.75 49.82 50.80 6,243,457 -0.24(-0.47%)
Aug 21, 2020 49.47 51.26 48.94 51.04 8,209,219 +1.42(+2.87%)
Aug 20, 2020 50.38 50.77 49.27 49.62 4,404,174 -1.34(-2.63%)
Aug 19, 2020 50.75 52.31 50.43 50.96 10,919,003 +0.36(+0.72%)
Aug 18, 2020 48.97 50.74 48.79 50.60 11,969,287 +1.88(+3.86%)
Aug 17, 2020 47.41 48.82 47.34 48.71 4,298,318 +1.49(+3.15%)
Aug 14, 2020 47.31 47.64 47.10 47.23 2,568,374 -0.18(-0.38%)
Aug 13, 2020 48.21 48.22 47.18 47.40 3,790,421 -0.71(-1.48%)
Aug 12, 2020 48.01 48.27 47.62 48.12 3,642,030 +0.68(+1.44%)
Aug 11, 2020 47.41 48.62 47.36 47.43 5,578,338 +0.18(+0.38%)
Aug 10, 2020 46.47 47.29 46.40 47.25 3,555,654 +0.61(+1.30%)
Aug 07, 2020 46.74 47.04 46.03 46.65 4,630,499 -0.10(-0.22%)
Aug 06, 2020 46.19 46.75 45.96 46.75 4,755,756 +0.33(+0.70%)
Aug 05, 2020 47.16 47.49 46.12 46.42 15,728,226 -4.16(-8.22%)
Aug 04, 2020 49.12 50.74 49.11 50.58 5,886,182 +1.15(+2.34%)
Aug 03, 2020 48.31 49.56 48.20 49.43 4,051,913 +1.48(+3.09%)
Jul 31, 2020 48.16 48.38 47.33 47.95 3,309,075 -0.25(-0.51%)
Jul 30, 2020 47.38 48.25 47.01 48.19 4,546,314 -0.21(-0.43%)
Jul 29, 2020 47.60 48.63 47.45 48.40 3,914,982 +1.02(+2.16%)
Jul 28, 2020 48.34 48.34 47.16 47.38 3,246,549 -1.21(-2.49%)
Jul 27, 2020 47.98 49.19 47.72 48.59 5,961,517 +1.36(+2.87%)
Jul 24, 2020 47.44 48.34 46.82 47.23 5,032,146 -0.62(-1.30%)
Jul 23, 2020 49.20 49.45 47.52 47.85 6,354,467 -1.40(-2.83%)
Jul 22, 2020 50.50 50.61 49.19 49.25 4,680,761 -1.04(-2.06%)
Jul 21, 2020 50.78 51.21 50.14 50.28 4,047,704 -0.47(-0.92%)
Jul 20, 2020 50.01 50.86 49.48 50.75 4,366,677 +0.95(+1.90%)
Jul 17, 2020 50.18 50.48 49.60 49.80 4,332,181 +0.01(+0.03%)
Jul 16, 2020 50.02 50.35 49.50 49.79 3,991,964 -1.06(-2.08%)
Jul 15, 2020 51.08 51.30 50.29 50.84 3,473,105 +0.15(+0.29%)
Jul 14, 2020 48.96 50.83 48.69 50.70 7,185,761 +1.41(+2.87%)
Jul 13, 2020 51.24 51.90 49.23 49.28 7,266,890 -0.96(-1.91%)
Jul 10, 2020 51.18 51.18 49.59 50.25 4,196,814 -0.44(-0.87%)
Jul 09, 2020 48.93 51.53 47.89 50.69 10,731,481 +1.68(+3.43%)
Jul 08, 2020 49.47 49.67 48.32 49.01 10,058,009 -0.48(-0.96%)
Jul 07, 2020 50.57 50.84 49.39 49.48 4,925,033 -1.30(-2.56%)
Jul 06, 2020 50.31 51.31 49.96 50.78 3,265,709 +1.48(+3.00%)
Jul 02, 2020 49.68 50.09 48.99 49.30 4,508,286 +0.70(+1.44%)
Jul 01, 2020 49.55 49.71 48.60 48.60 3,314,382 -1.03(-2.08%)
Jun 30, 2020 48.48 49.85 48.19 49.63 6,101,695 +1.29(+2.67%)
Jun 29, 2020 47.53 48.66 46.85 48.34 4,176,636 +1.19(+2.52%)
Jun 26, 2020 47.93 48.05 46.90 47.15 9,460,230 -0.91(-1.89%)
Jun 25, 2020 47.12 48.16 46.66 48.06 3,555,904 +0.42(+0.89%)
Jun 24, 2020 48.57 49.05 47.39 47.64 6,137,128 -1.41(-2.88%)
Jun 23, 2020 49.50 49.75 49.01 49.05 2,428,152 +0.17(+0.36%)
Jun 22, 2020 48.90 49.16 48.09 48.88 3,036,009 +0.12(+0.25%)
Jun 19, 2020 50.38 50.70 48.72 48.76 9,774,885 -0.40(-0.81%)
Jun 18, 2020 48.96 49.42 48.63 49.15 3,608,025 -0.14(-0.29%)
Jun 17, 2020 49.41 49.92 48.95 49.29 5,091,349 +0.38(+0.78%)
Jun 16, 2020 49.48 49.94 48.07 48.91 6,053,054 +1.19(+2.50%)
Jun 15, 2020 45.54 47.76 45.49 47.72 5,527,153 +0.76(+1.63%)
Jun 12, 2020 47.82 48.35 45.65 46.96 4,110,247 +1.03(+2.24%)
Jun 11, 2020 47.45 48.06 45.80 45.93 7,989,035 -3.25(-6.61%)
Jun 10, 2020 50.19 50.20 48.86 49.18 6,157,830 -0.65(-1.31%)
Jun 09, 2020 50.41 51.13 49.62 49.83 9,769,169 -1.29(-2.53%)
Jun 08, 2020 52.35 52.61 50.18 51.12 7,330,243 -0.72(-1.39%)
Jun 05, 2020 51.45 53.39 51.45 51.84 8,365,197 +1.48(+2.95%)
Jun 04, 2020 50.94 51.26 49.84 50.36 8,268,587 -0.91(-1.78%)
Jun 03, 2020 48.57 51.75 48.45 51.27 18,512,350 +5.63(+12.34%)
Jun 02, 2020 45.36 46.28 45.21 45.64 7,440,258 +0.52(+1.15%)
Jun 01, 2020 44.77 45.55 44.33 45.12 5,209,999 -0.13(-0.29%)
May 29, 2020 45.08 46.13 44.83 45.26 15,235,836 +0.28(+0.62%)
May 28, 2020 45.50 46.53 44.78 44.98 12,973,728 -0.62(-1.36%)
May 27, 2020 44.95 46.77 44.81 45.60 22,008,854 +1.37(+3.09%)
May 26, 2020 43.11 44.85 42.89 44.23 10,944,564 +2.85(+6.88%)
May 22, 2020 40.97 41.56 40.74 41.39 3,852,030 +0.01(+0.03%)
May 21, 2020 42.64 43.12 41.23 41.37 4,974,086 -1.66(-3.86%)
May 20, 2020 42.20 43.41 41.96 43.03 8,627,163 +1.66(+4.02%)
May 19, 2020 41.52 42.49 41.34 41.37 4,289,554 -0.41(-0.99%)
May 18, 2020 40.27 42.01 40.16 41.78 4,840,533 +2.57(+6.55%)
May 15, 2020 38.78 39.42 38.55 39.21 5,410,948 -1.06(-2.62%)
May 14, 2020 38.86 40.34 38.06 40.27 4,988,601 +0.87(+2.20%)
May 13, 2020 40.88 41.00 38.75 39.40 4,760,675 -0.96(-2.37%)
May 12, 2020 41.34 42.20 40.36 40.36 4,002,045 -1.08(-2.62%)
May 11, 2020 41.30 42.07 40.89 41.44 4,136,038 -0.66(-1.56%)
May 08, 2020 39.82 42.16 39.19 42.10 7,211,969 +1.97(+4.91%)
May 07, 2020 40.11 40.87 39.69 40.13 6,321,651 +0.82(+2.08%)
May 06, 2020 39.89 40.15 39.12 39.31 3,121,413 +0.14(+0.35%)
May 05, 2020 39.26 40.63 38.94 39.18 4,661,741 +0.68(+1.77%)
May 04, 2020 38.35 38.56 37.60 38.50 4,881,273 +0.23(+0.61%)
May 01, 2020 40.11 40.19 38.19 38.26 6,932,856 -2.91(-7.08%)
Apr 30, 2020 42.94 42.99 40.87 41.18 6,286,285 -2.13(-4.92%)
Apr 29, 2020 42.26 43.52 42.03 43.31 7,899,513 +2.31(+5.63%)
Apr 28, 2020 41.12 42.14 40.51 41.00 7,696,841 +1.24(+3.12%)
Apr 27, 2020 38.77 39.83 38.77 39.76 7,051,526 +1.27(+3.29%)
Apr 24, 2020 37.19 38.68 36.98 38.49 4,845,478 +1.51(+4.07%)
Apr 23, 2020 37.08 38.01 36.84 36.98 3,606,146 -0.11(-0.29%)
Apr 22, 2020 36.61 37.33 36.03 37.09 3,944,062 +1.96(+5.58%)
Apr 21, 2020 35.90 36.19 35.00 35.13 4,939,207 -1.34(-3.68%)
Apr 20, 2020 37.06 37.58 36.40 36.47 4,641,132 -1.23(-3.27%)
Apr 17, 2020 37.82 38.24 36.69 37.71 6,735,773 +1.30(+3.58%)
Apr 16, 2020 37.05 37.39 35.98 36.40 5,979,789 -0.47(-1.29%)
Apr 15, 2020 37.30 37.38 36.29 36.88 5,393,048 -1.58(-4.11%)
Apr 14, 2020 38.30 39.15 37.83 38.46 5,936,442 +1.12(+2.99%)
Apr 13, 2020 36.67 37.57 35.91 37.34 5,217,103 +0.52(+1.41%)
Apr 09, 2020 37.31 39.37 36.54 36.82 12,929,302 -0.50(-1.35%)
Apr 08, 2020 35.38 37.56 34.91 37.32 14,219,845 +2.90(+8.43%)
Apr 07, 2020 35.90 36.14 34.02 34.42 9,229,610 -0.30(-0.87%)
Apr 06, 2020 31.86 34.92 31.56 34.72 10,157,320 +4.67(+15.52%)
Apr 03, 2020 30.20 30.98 29.58 30.06 6,645,434 -0.44(-1.45%)
Apr 02, 2020 28.99 30.61 28.92 30.50 8,538,133 +1.03(+3.49%)
Apr 01, 2020 30.55 31.43 29.10 29.47 8,344,910 -2.35(-7.39%)
Mar 31, 2020 31.97 33.29 31.62 31.82 11,425,857 -0.56(-1.72%)
Mar 30, 2020 32.57 33.16 31.60 32.38 7,272,472 +0.37(+1.16%)
Mar 27, 2020 33.53 33.76 31.89 32.01 9,935,553 -2.97(-8.48%)
Mar 26, 2020 35.41 35.72 33.93 34.98 9,536,776 -0.19(-0.55%)
Mar 25, 2020 35.55 36.76 34.63 35.17 18,729,938 -0.37(-1.04%)
Mar 24, 2020 32.80 35.67 32.80 35.54 18,891,988 +4.79(+15.59%)
Mar 23, 2020 30.16 32.22 29.27 30.75 20,705,512 +2.76(+9.84%)
Mar 20, 2020 29.16 30.22 27.36 27.99 10,860,247 -0.43(-1.52%)
Mar 19, 2020 26.08 29.59 24.95 28.42 14,084,896 +1.23(+4.50%)
Mar 18, 2020 26.43 28.55 25.61 27.20 14,420,608 -2.14(-7.28%)
Mar 17, 2020 27.46 29.55 25.75 29.33 15,906,111 +3.16(+12.07%)
Mar 16, 2020 28.84 30.84 26.18 26.18 14,109,457 -6.66(-20.29%)
Mar 13, 2020 31.33 32.85 29.28 32.84 14,079,842 +3.59(+12.28%)
Mar 12, 2020 32.74 33.05 29.02 29.25 21,991,654 -5.20(-15.10%)
Mar 11, 2020 37.05 37.60 34.37 34.45 20,048,982 -3.79(-9.92%)
Mar 10, 2020 38.01 38.49 35.69 38.24 13,659,113 +1.65(+4.52%)
Mar 09, 2020 37.73 38.66 36.59 36.59 12,985,912 -4.22(-10.35%)
Mar 06, 2020 40.08 41.63 39.86 40.81 11,591,266 -0.81(-1.94%)
Mar 05, 2020 42.26 42.98 41.34 41.62 8,856,560 -2.15(-4.91%)
Mar 04, 2020 42.62 43.93 41.79 43.77 9,597,018 +1.81(+4.31%)
Mar 03, 2020 44.24 45.51 41.87 41.96 12,083,043 -2.73(-6.10%)
Mar 02, 2020 42.99 44.72 42.28 44.69 9,851,025 +2.12(+4.97%)
Feb 28, 2020 40.73 43.37 40.36 42.57 11,675,000 +0.39(+0.92%)
Feb 27, 2020 43.24 44.01 42.13 42.18 8,786,728 -2.30(-5.16%)
Feb 26, 2020 46.18 46.67 44.19 44.48 7,943,344 -1.13(-2.48%)
Feb 25, 2020 47.37 47.45 45.18 45.61 5,796,440 -1.38(-2.95%)
Feb 24, 2020 47.40 48.25 46.91 47.00 7,361,281 -2.32(-4.71%)
Feb 21, 2020 50.30 50.60 49.09 49.32 4,311,329 -1.43(-2.82%)
Feb 20, 2020 51.05 51.41 50.26 50.75 2,721,300 -0.62(-1.21%)
Feb 19, 2020 50.54 51.44 50.42 51.37 3,453,537 +1.34(+2.67%)
Feb 18, 2020 50.62 50.89 49.98 50.03 2,345,409 -1.12(-2.19%)
Feb 14, 2020 51.81 51.90 50.82 51.16 2,346,207 -0.47(-0.92%)
Feb 13, 2020 51.00 51.90 50.58 51.63 3,903,577 +0.31(+0.61%)
Feb 12, 2020 51.22 51.84 51.14 51.32 4,280,873 +0.39(+0.77%)
Feb 11, 2020 50.99 51.82 50.59 50.92 6,147,304 +0.33(+0.66%)
Feb 10, 2020 49.22 50.60 49.12 50.59 4,297,270 +0.91(+1.83%)
Feb 07, 2020 50.36 50.52 49.53 49.68 5,352,344 -1.06(-2.09%)
Feb 06, 2020 50.77 50.98 49.88 50.74 4,522,858 -0.01(-0.03%)
Feb 05, 2020 50.52 52.18 49.23 50.76 13,169,707 +3.18(+6.69%)
Feb 04, 2020 47.11 47.80 46.82 47.58 7,289,042 +1.95(+4.26%)
Feb 03, 2020 46.00 46.16 45.50 45.63 4,515,936 +0.03(+0.07%)
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.