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 31, 2013 18.47 19.17 18.17 18.67 24,288,302 +1.31(+7.53%)
Oct 30, 2013 17.56 17.64 17.28 17.36 6,107,039 -0.15(-0.86%)
Oct 29, 2013 17.18 17.56 17.18 17.51 7,116,037 +0.38(+2.25%)
Oct 28, 2013 16.90 17.24 16.90 17.13 4,363,807 +0.23(+1.39%)
Oct 25, 2013 17.02 17.03 16.76 16.89 0 -0.05(-0.31%)
Oct 24, 2013 17.00 17.08 16.92 16.95 6,239,352 +0.02(+0.13%)
Oct 23, 2013 17.49 17.53 16.85 16.92 6,137,214 -0.69(-3.90%)
Oct 22, 2013 17.64 17.66 17.40 17.61 3,416,764 +0.01(+0.05%)
Oct 21, 2013 17.57 17.65 17.50 17.60 1,696,521 +0.09(+0.50%)
Oct 18, 2013 17.50 17.52 17.32 17.52 2,780,810 +0.05(+0.27%)
Oct 17, 2013 17.22 17.51 17.09 17.47 2,374,591 +0.12(+0.70%)
Oct 16, 2013 17.27 17.36 17.15 17.35 4,109,352 +0.15(+0.88%)
Oct 15, 2013 17.42 17.52 17.17 17.19 3,756,750 -0.36(-2.05%)
Oct 14, 2013 17.37 17.60 17.37 17.55 1,961,040 +0.13(+0.72%)
Oct 11, 2013 17.20 17.48 17.15 17.43 0 +0.18(+1.05%)
Oct 10, 2013 16.98 17.29 16.95 17.25 3,072,786 +0.38(+2.23%)
Oct 09, 2013 16.97 17.02 16.72 16.87 3,180,798 -0.03(-0.18%)
Oct 08, 2013 17.15 17.20 16.82 16.90 4,255,150 -0.26(-1.49%)
Oct 07, 2013 17.00 17.23 16.87 17.16 3,376,438 +0.04(+0.23%)
Oct 04, 2013 17.14 17.24 17.09 17.12 0 -0.05(-0.28%)
Oct 03, 2013 17.28 17.34 17.02 17.17 3,172,414 -0.17(-0.98%)
Oct 02, 2013 17.37 17.49 17.26 17.34 2,286,966 -0.18(-1.02%)
Oct 01, 2013 17.52 17.66 17.43 17.52 3,139,971 +0.00(+0.02%)
Sep 30, 2013 17.38 17.61 17.27 17.51 4,360,402 -0.00(-0.02%)
Sep 27, 2013 17.54 17.59 17.47 17.52 0 -0.13(-0.71%)
Sep 26, 2013 17.69 17.75 17.53 17.64 2,970,210 +0.10(+0.59%)
Sep 25, 2013 17.80 17.82 17.50 17.54 3,389,686 -0.26(-1.44%)
Sep 24, 2013 17.81 17.88 17.61 17.79 3,816,828 +0.27(+1.51%)
Sep 23, 2013 17.53 17.62 17.42 17.53 2,938,759 +0.04(+0.22%)
Sep 20, 2013 17.58 17.65 17.49 17.49 0 -0.09(-0.52%)
Sep 19, 2013 17.60 17.64 17.49 17.58 2,323,420 +0.01(+0.05%)
Sep 18, 2013 17.50 17.58 17.35 17.57 1,938,731 +0.07(+0.37%)
Sep 17, 2013 17.49 17.60 17.49 17.51 0 +0.09(+0.52%)
Sep 16, 2013 17.42 17.42 17.21 17.42 0 +0.20(+1.19%)
Sep 13, 2013 17.17 17.22 17.09 17.21 0 +0.06(+0.33%)
Sep 12, 2013 17.15 17.22 17.01 17.16 2,191,440 +0.02(+0.10%)
Sep 11, 2013 17.08 17.22 17.05 17.14 2,286,658 +0.00(+0.00%)
Sep 10, 2013 17.07 17.16 17.02 17.14 2,519,842 +0.21(+1.26%)
Sep 09, 2013 16.99 17.04 16.85 16.92 2,780,412 +0.02(+0.10%)
Sep 06, 2013 17.12 17.13 16.81 16.91 0 -0.09(-0.54%)
Sep 05, 2013 17.15 17.19 16.91 17.00 6,314,972 -0.20(-1.16%)
Sep 04, 2013 16.78 17.32 16.77 17.20 5,356,987 +0.17(+0.97%)
Sep 03, 2013 17.03 17.28 16.89 17.03 4,861,360 +0.17(+0.98%)
Aug 30, 2013 16.71 17.01 16.71 16.87 0 -0.10(-0.56%)
Aug 29, 2013 16.91 17.06 16.87 16.96 2,690,058 +0.02(+0.14%)
Aug 28, 2013 16.77 17.02 16.75 16.94 2,489,651 +0.19(+1.13%)
Aug 27, 2013 16.86 16.95 16.75 16.75 3,477,680 -0.27(-1.61%)
Aug 26, 2013 17.01 17.12 16.91 17.02 2,382,685 +0.04(+0.23%)
Aug 23, 2013 16.98 17.02 16.82 16.99 0 +0.01(+0.05%)
Aug 22, 2013 16.89 17.01 16.72 16.98 1,447,908 +0.10(+0.57%)
Aug 21, 2013 16.94 16.96 16.72 16.88 2,888,579 -0.12(-0.69%)
Aug 20, 2013 16.95 17.08 16.92 17.00 2,054,014 +0.08(+0.49%)
Aug 19, 2013 16.94 17.13 16.91 16.92 2,634,888 -0.18(-1.05%)
Aug 16, 2013 16.98 17.24 16.97 17.10 0 +0.04(+0.25%)
Aug 15, 2013 17.31 17.31 17.00 17.05 4,666,418 -0.41(-2.33%)
Aug 14, 2013 17.65 17.65 17.45 17.46 0 -0.23(-1.30%)
Aug 13, 2013 17.69 17.74 17.48 17.69 3,111,256 +0.05(+0.29%)
Aug 12, 2013 17.52 17.72 17.52 17.64 2,978,271 +0.06(+0.37%)
Aug 09, 2013 17.67 17.74 17.52 17.57 2,363,692 -0.10(-0.59%)
Aug 08, 2013 17.88 17.90 17.67 17.68 3,617,806 -0.07(-0.39%)
Aug 07, 2013 17.86 17.87 17.68 17.74 3,136,595 -0.13(-0.73%)
Aug 06, 2013 17.96 18.03 17.80 17.87 3,092,344 -0.16(-0.89%)
Aug 05, 2013 17.86 18.04 17.86 18.03 3,673,016 +0.09(+0.48%)
Aug 02, 2013 17.83 17.95 17.76 17.95 7,010,107 -0.09(-0.50%)
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.