Skip to main content

Microchip Technology (NQ: MCHP )

78.83 +2.47 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.59 23.05 22.46 23.03 7,398,455 +0.48(+2.13%)
Jun 29, 2016 22.53 22.70 22.41 22.55 6,031,125 +0.15(+0.69%)
Jun 28, 2016 22.14 22.48 22.06 22.40 4,356,393 +0.56(+2.56%)
Jun 27, 2016 22.64 22.69 21.69 21.84 7,144,368 -1.06(-4.64%)
Jun 24, 2016 23.00 23.44 22.76 22.90 6,957,731 -1.08(-4.49%)
Jun 23, 2016 23.54 23.98 23.48 23.98 3,331,239 +0.57(+2.42%)
Jun 22, 2016 23.53 23.71 23.34 23.41 3,305,074 -0.15(-0.62%)
Jun 21, 2016 23.61 23.67 23.45 23.55 3,078,998 +0.02(+0.08%)
Jun 20, 2016 23.53 23.73 23.40 23.54 3,887,335 +0.30(+1.29%)
Jun 17, 2016 23.58 23.58 23.14 23.24 8,098,120 -0.38(-1.61%)
Jun 16, 2016 23.52 23.65 23.24 23.62 4,147,680 -0.02(-0.10%)
Jun 15, 2016 23.75 23.80 23.50 23.64 3,460,804 -0.05(-0.19%)
Jun 14, 2016 23.44 23.72 23.35 23.68 3,682,221 +0.13(+0.56%)
Jun 13, 2016 23.60 23.79 23.52 23.55 3,157,864 -0.15(-0.65%)
Jun 10, 2016 23.75 23.90 23.61 23.71 6,323,389 -0.24(-0.99%)
Jun 09, 2016 23.95 23.96 23.54 23.94 3,456,070 -0.10(-0.42%)
Jun 08, 2016 24.00 24.12 23.84 24.04 3,662,121 +0.08(+0.34%)
Jun 07, 2016 23.55 24.02 23.54 23.96 4,639,903 +0.48(+2.03%)
Jun 06, 2016 23.50 23.68 23.47 23.49 4,072,446 -0.02(-0.10%)
Jun 03, 2016 23.46 23.59 23.29 23.51 3,897,083 +0.04(+0.17%)
Jun 02, 2016 23.39 23.57 23.36 23.47 3,654,502 +0.00(+0.02%)
Jun 01, 2016 23.31 23.49 23.21 23.46 3,120,375 +0.01(+0.06%)
May 31, 2016 23.20 23.47 22.84 23.45 5,729,815 +0.31(+1.35%)
May 27, 2016 23.03 23.14 23.14 23.14 3,294,228 +0.15(+0.65%)
May 26, 2016 22.72 23.02 22.72 22.99 3,889,706 +0.22(+0.98%)
May 25, 2016 22.75 22.95 22.71 22.76 4,493,645 +0.10(+0.42%)
May 24, 2016 22.26 22.74 22.25 22.67 4,456,553 +0.50(+2.25%)
May 23, 2016 22.10 22.43 22.08 22.17 3,020,673 +0.02(+0.08%)
May 20, 2016 21.74 22.24 21.74 22.15 3,855,007 +0.54(+2.48%)
May 19, 2016 21.56 21.79 21.39 21.62 2,554,130 -0.23(-1.06%)
May 18, 2016 21.49 22.03 21.49 21.85 3,839,136 +0.25(+1.15%)
May 17, 2016 21.71 21.79 21.52 21.60 3,358,315 -0.08(-0.35%)
May 16, 2016 21.31 21.86 21.26 21.68 3,694,511 +0.36(+1.68%)
May 13, 2016 21.40 21.61 21.24 21.32 5,605,952 -0.08(-0.36%)
May 12, 2016 21.87 22.00 21.34 21.40 5,114,192 -0.45(-2.05%)
May 11, 2016 21.73 22.07 21.66 21.84 2,603,479 -0.01(-0.04%)
May 10, 2016 21.61 21.86 21.49 21.85 3,420,054 +0.35(+1.62%)
May 09, 2016 21.64 21.78 21.47 21.50 3,271,894 -0.17(-0.79%)
May 06, 2016 21.45 21.68 21.28 21.68 5,513,448 +0.06(+0.27%)
May 05, 2016 22.07 22.07 21.34 21.62 6,192,611 -0.27(-1.24%)
May 04, 2016 21.93 22.11 21.82 21.89 4,347,267 -0.17(-0.78%)
May 03, 2016 22.18 22.21 21.95 22.06 4,688,155 -0.25(-1.11%)
May 02, 2016 22.09 22.34 21.87 22.31 3,791,008 +0.34(+1.56%)
Apr 29, 2016 22.30 22.30 21.76 21.96 5,124,655 -0.42(-1.86%)
Apr 28, 2016 22.60 22.89 22.33 22.38 6,639,903 -0.38(-1.65%)
Apr 27, 2016 22.44 22.84 22.29 22.76 5,158,214 +0.12(+0.52%)
Apr 26, 2016 22.49 22.91 22.44 22.64 5,959,509 +0.23(+1.03%)
Apr 25, 2016 22.46 22.55 22.38 22.41 3,453,797 -0.06(-0.28%)
Apr 22, 2016 22.32 22.85 22.32 22.47 4,637,445 +0.13(+0.57%)
Apr 21, 2016 22.36 22.60 22.36 22.34 4,271,588 -0.07(-0.32%)
Apr 20, 2016 21.91 22.48 21.85 22.42 5,010,801 +0.48(+2.21%)
Apr 19, 2016 22.19 22.28 21.88 21.93 4,575,082 -0.17(-0.78%)
Apr 18, 2016 22.00 22.17 21.93 22.10 4,962,677 +0.06(+0.29%)
Apr 15, 2016 22.23 22.24 21.98 22.04 5,778,407 -0.23(-1.04%)
Apr 14, 2016 22.20 22.36 22.00 22.27 3,759,737 +0.02(+0.10%)
Apr 13, 2016 21.87 22.26 21.84 22.25 2,577,044 +0.42(+1.90%)
Apr 12, 2016 21.96 21.96 21.67 21.83 3,246,739 -0.05(-0.21%)
Apr 11, 2016 22.05 22.20 21.86 21.88 4,445,329 -0.02(-0.10%)
Apr 08, 2016 21.79 22.06 21.75 21.90 4,175,067 +0.26(+1.19%)
Apr 07, 2016 21.92 21.92 21.61 21.64 5,186,893 -0.34(-1.56%)
Apr 06, 2016 21.95 22.11 21.48 21.99 11,079,562 -0.00(-0.02%)
Apr 05, 2016 21.70 22.28 21.65 21.99 8,337,953 +0.12(+0.56%)
Apr 04, 2016 21.78 21.97 21.63 21.87 5,084,261 +0.05(+0.21%)
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.