Chronicle Journal: Finance

Microchip Technology (NQ: MCHP )

80.07 USD -3.84 (-4.58%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 33.17 33.18 32.73 32.93 1,655,132 +0.05(+0.15%)
Oct 30, 2006 32.32 33.22 32.31 32.88 1,749,528 +0.47(+1.45%)
Oct 27, 2006 33.51 33.75 32.38 32.41 4,378,028 -1.30(-3.86%)
Oct 26, 2006 31.80 34.05 31.80 33.71 8,513,793 +2.15(+6.81%)
Oct 25, 2006 31.26 31.98 31.07 31.56 4,028,528 +0.16(+0.51%)
Oct 24, 2006 31.98 32.03 31.25 31.40 2,058,676 -0.66(-2.06%)
Oct 23, 2006 32.05 32.82 31.96 32.06 2,443,893 +0.03(+0.09%)
Oct 20, 2006 31.82 32.24 31.68 32.03 1,690,373 +0.09(+0.28%)
Oct 19, 2006 31.81 32.44 31.51 31.94 1,994,729 +0.14(+0.44%)
Oct 18, 2006 33.17 33.26 31.57 31.80 3,646,726 -1.19(-3.61%)
Oct 17, 2006 33.25 33.36 32.42 32.99 1,816,342 -0.53(-1.58%)
Oct 16, 2006 33.31 33.75 33.03 33.52 2,216,311 +0.27(+0.81%)
Oct 13, 2006 32.32 33.32 32.18 33.25 2,338,266 +0.87(+2.69%)
Oct 12, 2006 32.21 32.40 31.52 32.38 2,789,167 +0.06(+0.19%)
Oct 11, 2006 31.85 32.63 31.55 32.32 2,628,373 +0.60(+1.89%)
Oct 10, 2006 32.18 32.18 31.22 31.72 5,059,652 -0.76(-2.34%)
Oct 09, 2006 32.43 33.00 32.32 32.48 1,972,857 -0.07(-0.22%)
Oct 06, 2006 32.46 32.81 32.25 32.55 2,029,185 -0.07(-0.21%)
Oct 05, 2006 32.33 32.62 31.90 32.62 1,660,936 +0.38(+1.18%)
Oct 04, 2006 31.72 32.48 31.54 32.24 2,294,009 +0.31(+0.97%)
Oct 03, 2006 31.95 32.11 31.17 31.93 2,054,919 -0.04(-0.13%)
Oct 02, 2006 32.55 32.58 31.84 31.97 2,400,106 -0.45(-1.39%)
Sep 29, 2006 32.91 33.02 32.37 32.42 2,044,587 -0.53(-1.61%)
Sep 28, 2006 32.19 33.04 31.81 32.95 2,429,285 +0.63(+1.95%)
Sep 27, 2006 32.18 32.74 32.16 32.32 3,375,852 -0.02(-0.06%)
Sep 26, 2006 31.82 32.43 31.64 32.34 2,458,058 +0.55(+1.73%)
Sep 25, 2006 31.20 31.89 31.16 31.79 3,143,338 +0.61(+1.96%)
Sep 22, 2006 31.52 31.64 30.99 31.18 3,263,607 -0.37(-1.17%)
Sep 21, 2006 32.61 32.83 31.26 31.55 5,010,132 -0.91(-2.80%)
Sep 20, 2006 32.88 33.10 32.29 32.46 6,518,124 -1.14(-3.39%)
Sep 19, 2006 34.18 34.18 33.43 33.60 2,142,632 -0.53(-1.55%)
Sep 18, 2006 33.75 34.39 33.63 34.13 2,564,584 +0.28(+0.83%)
Sep 15, 2006 34.81 34.94 33.38 33.85 4,596,479 -0.76(-2.20%)
Sep 14, 2006 34.66 35.15 34.49 34.61 1,863,339 -0.27(-0.77%)
Sep 13, 2006 34.92 35.00 34.46 34.88 1,413,947 +0.08(+0.23%)
Sep 12, 2006 33.97 35.00 33.88 34.80 1,716,135 +0.85(+2.50%)
Sep 11, 2006 32.90 34.23 32.80 33.95 1,864,626 +0.96(+2.91%)
Sep 08, 2006 32.94 33.24 32.66 32.99 2,375,182 -0.05(-0.15%)
Sep 07, 2006 33.64 33.76 32.97 33.04 1,783,000 -0.73(-2.16%)
Sep 06, 2006 34.01 34.36 33.76 33.77 1,647,644 -0.77(-2.23%)
Sep 05, 2006 34.10 34.57 33.92 34.54 1,699,923 +0.31(+0.91%)
Sep 01, 2006 34.16 34.59 33.99 34.23 2,044,369 +0.07(+0.20%)
Aug 31, 2006 34.17 34.26 33.85 34.16 1,685,507 +0.08(+0.23%)
Aug 30, 2006 33.28 34.12 33.18 34.08 1,967,833 +0.69(+2.07%)
Aug 29, 2006 33.11 33.45 32.96 33.39 2,040,365 +0.20(+0.60%)
Aug 28, 2006 32.37 33.19 32.33 33.19 2,282,277 +0.65(+2.00%)
Aug 25, 2006 32.41 32.97 32.31 32.54 963,814 +0.01(+0.03%)
Aug 24, 2006 32.56 32.66 32.10 32.53 1,598,480 +0.05(+0.15%)
Aug 23, 2006 33.25 33.98 32.32 32.48 2,577,919 -0.64(-1.93%)
Aug 22, 2006 32.44 33.12 32.41 33.12 3,524,427 +0.48(+1.47%)
Aug 21, 2006 33.00 33.10 32.43 32.64 934,411 -0.65(-1.95%)
Aug 18, 2006 33.47 33.47 32.74 33.29 973,893 -0.07(-0.21%)
Aug 17, 2006 33.52 34.01 33.26 33.36 2,094,734 -0.14(-0.42%)
Aug 16, 2006 33.33 33.53 32.86 33.50 2,771,539 +0.68(+2.07%)
Aug 15, 2006 32.40 32.91 32.18 32.82 1,504,843 +0.94(+2.95%)
Aug 14, 2006 31.79 32.45 31.33 31.88 1,144,545 +0.62(+1.98%)
Aug 11, 2006 31.92 32.12 31.14 31.26 1,841,831 -0.88(-2.74%)
Aug 10, 2006 31.58 32.34 31.38 32.14 1,485,669 +0.64(+2.03%)
Aug 09, 2006 31.71 32.37 31.38 31.50 1,636,435 +0.04(+0.13%)
Aug 08, 2006 31.84 32.13 31.11 31.46 1,641,589 -0.27(-0.85%)
Aug 07, 2006 32.12 32.25 31.36 31.73 1,788,653 -0.27(-0.84%)
Aug 04, 2006 32.66 33.20 31.61 32.00 1,482,396 -0.31(-0.96%)
Aug 03, 2006 31.72 32.66 31.59 32.31 1,830,743 +0.52(+1.64%)
Aug 02, 2006 31.49 32.13 31.32 31.79 1,480,785 +0.50(+1.60%)
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.