Skip to main content

Microchip Technology (NQ: MCHP )

89.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 17.13 17.78 16.86 17.32 26,186,162 +1.21(+7.53%)
Oct 30, 2013 16.29 16.37 16.03 16.11 6,584,236 -0.14(-0.86%)
Oct 29, 2013 15.94 16.29 15.94 16.24 7,672,076 +0.36(+2.25%)
Oct 28, 2013 15.67 15.99 15.67 15.89 4,704,790 +0.22(+1.39%)
Oct 25, 2013 15.79 15.80 15.54 15.67 0 -0.05(-0.31%)
Oct 24, 2013 15.77 15.84 15.69 15.72 6,726,888 +0.02(+0.13%)
Oct 23, 2013 16.22 16.26 15.63 15.70 6,616,769 -0.64(-3.90%)
Oct 22, 2013 16.36 16.38 16.14 16.34 3,683,746 +0.01(+0.05%)
Oct 21, 2013 16.30 16.38 16.23 16.33 1,829,086 +0.08(+0.50%)
Oct 18, 2013 16.23 16.25 16.06 16.25 2,998,099 +0.04(+0.27%)
Oct 17, 2013 15.97 16.24 15.86 16.20 2,560,139 +0.11(+0.70%)
Oct 16, 2013 16.02 16.10 15.91 16.09 4,430,452 +0.14(+0.88%)
Oct 15, 2013 16.16 16.25 15.92 15.95 4,050,299 -0.33(-2.05%)
Oct 14, 2013 16.11 16.33 16.11 16.28 2,114,273 +0.12(+0.72%)
Oct 11, 2013 15.96 16.21 15.90 16.17 0 +0.17(+1.05%)
Oct 10, 2013 15.75 16.04 15.72 16.00 3,312,890 +0.35(+2.23%)
Oct 09, 2013 15.74 15.79 15.50 15.65 3,429,342 -0.03(-0.18%)
Oct 08, 2013 15.90 15.95 15.60 15.68 4,587,643 -0.24(-1.49%)
Oct 07, 2013 15.77 15.98 15.65 15.92 3,640,269 +0.04(+0.23%)
Oct 04, 2013 15.90 15.99 15.85 15.88 0 -0.04(-0.28%)
Oct 03, 2013 16.02 16.08 15.79 15.92 3,420,303 -0.16(-0.98%)
Oct 02, 2013 16.11 16.22 16.01 16.08 2,465,667 -0.17(-1.02%)
Oct 01, 2013 16.25 16.38 16.16 16.25 3,385,325 +0.00(+0.02%)
Sep 30, 2013 16.12 16.33 16.02 16.24 4,701,119 -0.00(-0.02%)
Sep 27, 2013 16.27 16.31 16.21 16.25 0 -0.12(-0.71%)
Sep 26, 2013 16.41 16.46 16.26 16.36 3,202,299 +0.10(+0.59%)
Sep 25, 2013 16.51 16.52 16.23 16.27 3,654,553 -0.24(-1.44%)
Sep 24, 2013 16.52 16.58 16.33 16.50 4,115,071 +0.25(+1.51%)
Sep 23, 2013 16.26 16.34 16.16 16.26 3,168,390 +0.04(+0.22%)
Sep 20, 2013 16.31 16.37 16.22 16.22 0 -0.08(-0.52%)
Sep 19, 2013 16.33 16.36 16.22 16.31 2,504,969 +0.01(+0.05%)
Sep 18, 2013 16.23 16.30 16.09 16.30 2,090,222 +0.06(+0.37%)
Sep 17, 2013 16.23 16.32 16.22 16.24 0 +0.08(+0.52%)
Sep 16, 2013 16.15 16.16 15.96 16.15 0 +0.19(+1.19%)
Sep 13, 2013 15.93 15.98 15.85 15.96 0 +0.05(+0.33%)
Sep 12, 2013 15.90 15.98 15.77 15.91 2,362,677 +0.02(+0.10%)
Sep 11, 2013 15.84 15.97 15.81 15.90 2,465,335 +0.00(+0.00%)
Sep 10, 2013 15.83 15.92 15.78 15.90 2,716,739 +0.20(+1.26%)
Sep 09, 2013 15.75 15.81 15.63 15.70 2,997,670 +0.02(+0.10%)
Sep 06, 2013 15.88 15.89 15.59 15.68 0 -0.08(-0.54%)
Sep 05, 2013 15.90 15.94 15.68 15.77 6,808,417 -0.19(-1.16%)
Sep 04, 2013 15.56 16.07 15.56 15.95 5,775,576 +0.15(+0.97%)
Sep 03, 2013 15.80 16.03 15.67 15.80 5,241,221 +0.15(+0.98%)
Aug 30, 2013 15.50 15.77 15.50 15.65 0 -0.09(-0.56%)
Aug 29, 2013 15.68 15.83 15.65 15.73 2,900,256 +0.02(+0.14%)
Aug 28, 2013 15.56 15.78 15.54 15.71 2,684,189 +0.18(+1.13%)
Aug 27, 2013 15.64 15.72 15.53 15.54 3,749,422 -0.25(-1.61%)
Aug 26, 2013 15.78 15.88 15.69 15.79 2,568,866 +0.04(+0.23%)
Aug 23, 2013 15.75 15.78 15.60 15.75 0 +0.01(+0.05%)
Aug 22, 2013 15.67 15.78 15.51 15.75 1,561,046 +0.09(+0.57%)
Aug 21, 2013 15.71 15.73 15.50 15.66 3,114,289 -0.11(-0.69%)
Aug 20, 2013 15.72 15.84 15.69 15.77 2,214,513 +0.08(+0.49%)
Aug 19, 2013 15.71 15.89 15.68 15.69 2,840,775 -0.10(-0.60%)
Aug 16, 2013 15.68 15.92 15.67 15.79 0 +0.04(+0.25%)
Aug 15, 2013 15.98 15.98 15.70 15.75 5,053,789 -0.38(-2.33%)
Aug 14, 2013 16.30 16.30 16.11 16.12 0 -0.21(-1.30%)
Aug 13, 2013 16.34 16.38 16.14 16.33 3,369,528 +0.05(+0.29%)
Aug 12, 2013 16.18 16.36 16.18 16.28 3,225,504 +0.06(+0.37%)
Aug 09, 2013 16.32 16.38 16.18 16.22 2,559,907 -0.10(-0.59%)
Aug 08, 2013 16.51 16.53 16.31 16.32 3,918,128 -0.06(-0.39%)
Aug 07, 2013 16.49 16.50 16.32 16.38 3,396,971 -0.12(-0.73%)
Aug 06, 2013 16.58 16.65 16.43 16.50 3,349,046 -0.15(-0.89%)
Aug 05, 2013 16.49 16.66 16.49 16.65 3,977,922 +0.08(+0.48%)
Aug 02, 2013 16.46 16.57 16.40 16.57 7,592,033 -0.08(-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.