Skip to main content

Microchip Technology (NQ: MCHP )

76.36 -0.64 (-0.83%)
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 31, 2011 15.13 15.28 14.96 15.11 5,364,492 -0.12(-0.77%)
Oct 28, 2011 15.09 15.30 15.04 15.23 4,958,578 +0.04(+0.27%)
Oct 27, 2011 15.05 15.26 14.94 15.18 6,271,074 +0.48(+3.27%)
Oct 26, 2011 14.53 14.76 14.33 14.70 4,981,128 +0.28(+1.97%)
Oct 25, 2011 14.39 14.67 14.14 14.42 5,015,730 -0.07(-0.46%)
Oct 24, 2011 14.17 14.57 14.13 14.49 4,890,809 +0.37(+2.63%)
Oct 21, 2011 13.99 14.17 13.92 14.12 8,343,808 +0.33(+2.36%)
Oct 20, 2011 13.96 13.99 13.62 13.79 9,011,217 -0.18(-1.26%)
Oct 19, 2011 14.03 14.19 13.89 13.96 5,652,443 -0.11(-0.80%)
Oct 18, 2011 13.94 14.12 13.81 14.08 6,591,785 +0.14(+1.02%)
Oct 17, 2011 13.97 14.08 13.87 13.94 6,846,025 -0.03(-0.24%)
Oct 14, 2011 14.62 14.72 13.81 13.97 24,581,796 -0.78(-5.27%)
Oct 13, 2011 14.35 14.84 14.32 14.75 8,983,722 +0.35(+2.47%)
Oct 12, 2011 14.44 14.55 14.36 14.39 6,251,582 +0.06(+0.44%)
Oct 11, 2011 14.34 14.42 14.23 14.33 5,171,353 -0.02(-0.12%)
Oct 10, 2011 14.31 14.44 14.19 14.34 5,150,597 +0.28(+1.99%)
Oct 07, 2011 13.93 14.22 13.82 14.06 6,574,918 +0.16(+1.17%)
Oct 06, 2011 13.66 13.91 13.43 13.90 6,460,829 +0.26(+1.93%)
Oct 05, 2011 13.28 13.67 13.03 13.64 6,035,321 +0.41(+3.09%)
Oct 04, 2011 12.56 13.25 12.56 13.23 10,806,223 +0.52(+4.11%)
Oct 03, 2011 12.95 13.11 12.67 12.71 7,026,906 -0.28(-2.19%)
Sep 30, 2011 13.23 13.36 12.99 12.99 6,452,975 -0.38(-2.84%)
Sep 29, 2011 13.73 13.83 13.22 13.37 7,356,358 -0.16(-1.20%)
Sep 28, 2011 13.89 13.95 13.50 13.53 4,269,005 -0.33(-2.38%)
Sep 27, 2011 13.85 14.12 13.74 13.86 4,355,373 +0.29(+2.12%)
Sep 26, 2011 13.80 13.81 13.32 13.58 6,177,816 -0.17(-1.25%)
Sep 23, 2011 13.37 13.79 13.33 13.75 4,451,615 +0.33(+2.49%)
Sep 22, 2011 13.58 13.76 13.25 13.41 8,073,682 -0.45(-3.22%)
Sep 21, 2011 14.16 14.26 13.86 13.86 4,160,922 -0.23(-1.60%)
Sep 20, 2011 14.36 14.43 14.06 14.09 4,770,327 -0.19(-1.35%)
Sep 19, 2011 14.21 14.40 14.12 14.28 5,030,021 -0.15(-1.04%)
Sep 16, 2011 14.44 14.60 14.34 14.43 6,782,439 +0.10(+0.67%)
Sep 15, 2011 14.57 14.58 14.26 14.33 6,098,881 -0.05(-0.38%)
Sep 14, 2011 14.12 14.58 14.04 14.39 12,783,491 +0.34(+2.44%)
Sep 13, 2011 13.74 14.08 13.66 14.04 6,211,511 +0.38(+2.81%)
Sep 12, 2011 13.15 13.66 13.15 13.66 7,064,499 +0.27(+2.03%)
Sep 09, 2011 13.34 13.64 13.27 13.39 5,316,533 -0.07(-0.53%)
Sep 08, 2011 13.59 13.76 13.40 13.46 5,277,039 -0.16(-1.20%)
Sep 07, 2011 13.35 13.63 13.34 13.62 4,953,602 +0.48(+3.65%)
Sep 06, 2011 12.75 13.17 12.74 13.14 5,236,750 +0.05(+0.35%)
Sep 02, 2011 13.26 13.39 13.00 13.10 6,815,321 -0.48(-3.57%)
Sep 01, 2011 13.82 13.84 13.58 13.58 7,851,080 -0.12(-0.88%)
Aug 31, 2011 13.81 13.93 13.60 13.70 5,783,080 -0.01(-0.06%)
Aug 30, 2011 13.89 14.09 13.70 13.71 9,954,503 -0.23(-1.65%)
Aug 29, 2011 13.65 13.95 13.61 13.94 5,705,230 +0.46(+3.38%)
Aug 26, 2011 13.01 13.49 12.79 13.48 5,509,545 +0.35(+2.67%)
Aug 25, 2011 13.30 13.34 13.11 13.13 7,592,863 -0.12(-0.91%)
Aug 24, 2011 13.23 13.30 13.06 13.25 5,780,396 +0.02(+0.13%)
Aug 23, 2011 12.67 13.25 12.62 13.24 7,676,799 +0.63(+5.04%)
Aug 22, 2011 12.60 12.68 12.45 12.60 6,089,951 +0.24(+1.96%)
Aug 19, 2011 12.30 12.67 12.24 12.36 7,485,302 -0.05(-0.37%)
Aug 18, 2011 12.61 12.65 12.27 12.41 10,494,486 -0.56(-4.32%)
Aug 17, 2011 13.06 13.33 12.87 12.97 7,864,399 -0.13(-0.99%)
Aug 16, 2011 12.84 13.36 12.84 13.10 9,327,728 -0.34(-2.51%)
Aug 15, 2011 13.40 13.50 13.31 13.43 6,199,960 +0.12(+0.90%)
Aug 12, 2011 13.30 13.43 13.11 13.31 7,921,087 -0.01(-0.09%)
Aug 11, 2011 12.86 13.46 12.83 13.32 8,984,154 +0.57(+4.46%)
Aug 10, 2011 12.82 13.14 12.61 12.76 14,747,178 -0.33(-2.54%)
Aug 09, 2011 12.87 13.09 12.25 13.09 18,480,104 +0.54(+4.27%)
Aug 08, 2011 12.64 12.92 12.50 12.55 13,800,677 -0.40(-3.08%)
Aug 05, 2011 13.32 13.50 12.60 12.95 17,524,730 -0.25(-1.86%)
Aug 04, 2011 13.52 13.59 13.20 13.20 11,775,939 -0.54(-3.96%)
Aug 03, 2011 13.55 13.76 13.29 13.74 9,835,053 +0.12(+0.85%)
Aug 02, 2011 13.83 14.04 13.62 13.62 9,179,151 -0.38(-2.73%)
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.