Skip to main content

Microchip Technology (NQ: MCHP )

89.39 +0.20 (+0.22%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 20.28 20.46 20.10 20.18 4,301,645 +0.10(+0.48%)
Jun 29, 2015 20.33 20.50 20.05 20.08 4,460,760 -0.52(-2.52%)
Jun 26, 2015 20.92 21.02 20.54 20.60 4,966,274 -0.39(-1.86%)
Jun 25, 2015 21.12 21.22 20.99 20.99 5,287,992 -0.06(-0.27%)
Jun 24, 2015 21.36 21.37 21.04 21.05 4,168,524 -0.31(-1.44%)
Jun 23, 2015 21.51 21.57 21.32 21.36 5,074,369 -0.09(-0.42%)
Jun 22, 2015 21.24 21.48 21.17 21.45 5,600,301 +0.32(+1.50%)
Jun 19, 2015 20.91 21.20 20.76 21.13 11,407,522 +0.28(+1.34%)
Jun 18, 2015 20.47 20.89 20.45 20.85 6,079,345 +0.47(+2.33%)
Jun 17, 2015 20.38 20.47 20.26 20.38 5,140,867 +0.07(+0.32%)
Jun 16, 2015 20.16 20.38 20.15 20.31 3,032,563 +0.06(+0.29%)
Jun 15, 2015 19.95 20.34 19.90 20.25 3,875,407 +0.10(+0.51%)
Jun 12, 2015 20.18 20.26 20.06 20.15 3,113,284 -0.12(-0.59%)
Jun 11, 2015 20.23 20.31 20.17 20.27 2,905,507 +0.06(+0.27%)
Jun 10, 2015 20.00 20.26 19.97 20.21 2,418,485 +0.29(+1.44%)
Jun 09, 2015 19.53 20.09 19.85 19.93 3,547,406 +0.07(+0.37%)
Jun 08, 2015 20.15 20.24 19.79 19.85 3,176,395 -0.34(-1.69%)
Jun 05, 2015 20.06 20.24 19.98 20.19 2,583,615 +0.07(+0.33%)
Jun 04, 2015 20.28 20.58 20.06 20.13 4,390,337 -0.30(-1.49%)
Jun 03, 2015 20.65 20.71 20.41 20.43 1,974,364 -0.11(-0.55%)
Jun 02, 2015 20.71 20.74 20.51 20.54 3,569,221 -0.34(-1.64%)
Jun 01, 2015 20.95 21.03 20.77 20.88 3,387,891 -0.02(-0.08%)
May 29, 2015 20.82 21.03 20.75 20.90 4,543,716 +0.11(+0.51%)
May 28, 2015 20.61 20.84 20.59 20.80 3,224,188 +0.16(+0.78%)
May 27, 2015 20.34 20.69 20.28 20.63 5,806,475 +0.31(+1.55%)
May 26, 2015 20.49 20.56 20.25 20.32 3,153,255 -0.27(-1.32%)
May 22, 2015 20.50 20.59 20.59 20.59 2,195,605 +0.00(+0.02%)
May 21, 2015 20.72 20.72 20.40 20.59 8,049,105 -0.12(-0.60%)
May 20, 2015 20.63 20.86 20.53 20.71 3,965,662 +0.15(+0.75%)
May 19, 2015 20.74 20.81 20.48 20.56 4,430,895 -0.13(-0.62%)
May 18, 2015 20.78 20.85 20.62 20.69 4,870,858 -0.12(-0.56%)
May 15, 2015 21.10 21.13 20.73 20.80 4,923,094 -0.25(-1.19%)
May 14, 2015 21.03 21.17 20.90 21.05 3,948,032 +0.08(+0.39%)
May 13, 2015 20.86 21.10 20.60 20.97 3,577,457 +0.24(+1.15%)
May 12, 2015 20.77 20.85 20.45 20.73 4,922,483 -0.12(-0.60%)
May 11, 2015 20.68 20.91 20.50 20.86 5,536,519 +0.18(+0.85%)
May 08, 2015 20.27 21.11 20.20 20.68 9,749,620 +0.66(+3.29%)
May 07, 2015 19.95 20.26 19.95 20.02 3,753,952 +0.13(+0.65%)
May 06, 2015 20.17 20.18 19.73 19.89 5,060,897 -0.18(-0.91%)
May 05, 2015 20.52 20.62 20.07 20.08 4,142,046 -0.55(-2.66%)
May 04, 2015 20.64 20.67 20.56 20.63 3,822,563 +0.11(+0.51%)
May 01, 2015 20.31 20.58 20.21 20.52 3,426,944 +0.39(+1.96%)
Apr 30, 2015 20.04 20.22 19.99 20.13 6,292,368 +0.01(+0.07%)
Apr 29, 2015 20.06 20.26 20.00 20.11 3,307,574 -0.14(-0.67%)
Apr 28, 2015 19.99 20.28 19.88 20.25 4,368,468 +0.25(+1.25%)
Apr 27, 2015 20.04 20.26 19.93 20.00 3,414,236 +0.01(+0.04%)
Apr 24, 2015 20.41 20.42 19.86 19.99 6,011,762 -0.52(-2.55%)
Apr 23, 2015 20.31 20.65 20.20 20.51 5,396,419 -0.31(-1.48%)
Apr 22, 2015 20.89 20.89 20.53 20.82 3,926,099 +0.03(+0.15%)
Apr 21, 2015 21.06 21.07 20.68 20.79 5,620,712 -0.16(-0.78%)
Apr 20, 2015 20.93 21.05 20.82 20.95 2,263,954 +0.17(+0.83%)
Apr 17, 2015 21.01 21.05 20.67 20.78 4,031,369 -0.45(-2.11%)
Apr 16, 2015 21.00 21.27 20.97 21.23 4,135,540 +0.06(+0.30%)
Apr 15, 2015 20.65 21.22 20.58 21.16 4,351,418 +0.55(+2.68%)
Apr 14, 2015 20.83 20.88 20.58 20.61 4,727,349 -0.31(-1.47%)
Apr 13, 2015 21.13 21.18 20.83 20.92 4,765,075 -0.20(-0.94%)
Apr 10, 2015 20.95 21.16 20.84 21.12 4,405,434 +0.25(+1.21%)
Apr 09, 2015 20.57 20.90 20.57 20.86 3,333,213 +0.20(+0.99%)
Apr 08, 2015 20.57 20.71 20.47 20.66 4,859,396 -0.00(-0.02%)
Apr 07, 2015 20.45 20.76 20.37 20.66 3,972,548 +0.26(+1.25%)
Apr 06, 2015 20.22 20.48 19.93 20.41 3,714,495 +0.06(+0.29%)
Apr 02, 2015 20.43 20.35 20.35 20.35 3,129,503 -0.05(-0.27%)
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.