Skip to main content

Microchip Technology (NQ: MCHP )

77.55 +0.55 (+0.71%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 49.43 50.09 48.83 49.47 3,528,622 -0.60(-1.19%)
Oct 29, 2020 48.24 50.64 48.18 50.07 3,764,756 +1.79(+3.72%)
Oct 28, 2020 49.93 50.15 48.21 48.27 4,503,165 -2.55(-5.01%)
Oct 27, 2020 51.62 52.06 50.68 50.82 2,259,771 -0.84(-1.62%)
Oct 26, 2020 52.40 52.52 50.87 51.66 2,134,746 -1.31(-2.48%)
Oct 23, 2020 53.37 53.37 52.60 52.97 2,026,430 +0.00(+0.00%)
Oct 22, 2020 52.03 53.14 51.57 52.97 3,807,292 +0.96(+1.85%)
Oct 21, 2020 52.43 52.87 51.71 52.01 2,365,602 -0.35(-0.67%)
Oct 20, 2020 52.83 53.56 52.36 52.36 2,616,733 -0.20(-0.39%)
Oct 19, 2020 54.13 54.16 52.26 52.57 3,287,447 +0.40(+0.77%)
Oct 16, 2020 52.61 52.89 52.13 52.17 3,053,239 -0.25(-0.48%)
Oct 15, 2020 51.49 52.47 51.25 52.42 2,095,813 +0.28(+0.53%)
Oct 14, 2020 52.53 52.87 52.00 52.14 2,533,982 -0.39(-0.74%)
Oct 13, 2020 53.09 53.20 52.29 52.53 4,008,967 -1.20(-2.23%)
Oct 12, 2020 54.31 54.37 53.49 53.73 4,300,849 +0.07(+0.13%)
Oct 09, 2020 53.78 54.87 53.30 53.66 3,404,572 +1.13(+2.15%)
Oct 08, 2020 51.69 52.64 51.45 52.53 3,789,832 +1.31(+2.56%)
Oct 07, 2020 51.02 51.40 50.72 51.22 2,868,148 +1.08(+2.16%)
Oct 06, 2020 50.53 51.73 50.02 50.13 2,732,847 -0.39(-0.76%)
Oct 05, 2020 49.31 50.57 49.31 50.52 2,840,199 +1.67(+3.42%)
Oct 02, 2020 49.08 50.53 48.85 48.85 3,535,207 -1.55(-3.07%)
Oct 01, 2020 49.94 50.85 49.44 50.40 5,192,175 +2.02(+4.17%)
Sep 30, 2020 48.51 49.28 48.22 48.38 5,116,861 +0.01(+0.02%)
Sep 29, 2020 48.37 48.98 48.02 48.37 2,959,044 -0.16(-0.32%)
Sep 28, 2020 47.60 48.53 47.32 48.52 4,155,282 +1.89(+4.06%)
Sep 25, 2020 45.83 46.73 44.97 46.63 3,042,619 +0.61(+1.33%)
Sep 24, 2020 45.58 46.65 45.34 46.02 3,096,890 +0.05(+0.10%)
Sep 23, 2020 46.72 47.22 45.81 45.97 3,790,293 -0.73(-1.56%)
Sep 22, 2020 46.61 46.83 46.13 46.70 3,357,682 +0.33(+0.71%)
Sep 21, 2020 46.84 46.99 45.27 46.37 4,975,542 -1.37(-2.86%)
Sep 18, 2020 48.86 49.11 46.99 47.74 9,974,327 -1.00(-2.05%)
Sep 17, 2020 47.11 48.89 47.00 48.73 3,147,415 -0.02(-0.05%)
Sep 16, 2020 49.05 49.63 48.63 48.76 3,361,180 -0.02(-0.05%)
Sep 15, 2020 48.71 49.06 48.29 48.78 2,427,123 +0.66(+1.38%)
Sep 14, 2020 48.51 48.65 47.83 48.12 2,821,217 +0.71(+1.50%)
Sep 11, 2020 47.78 48.22 46.88 47.41 2,686,825 +0.05(+0.10%)
Sep 10, 2020 48.27 48.98 47.04 47.36 5,022,755 -0.40(-0.84%)
Sep 09, 2020 48.01 48.63 47.47 47.76 7,283,962 -0.67(-1.39%)
Sep 08, 2020 49.42 50.02 48.39 48.43 4,647,745 -2.48(-4.87%)
Sep 04, 2020 51.15 51.64 49.27 50.91 4,697,112 -0.40(-0.79%)
Sep 03, 2020 53.37 53.40 50.95 51.32 5,130,430 -2.67(-4.95%)
Sep 02, 2020 53.20 54.19 52.49 53.99 5,163,378 +1.10(+2.08%)
Sep 01, 2020 51.75 52.91 51.41 52.89 3,978,014 +1.25(+2.42%)
Aug 31, 2020 51.79 51.99 51.39 51.64 4,272,422 -0.39(-0.74%)
Aug 28, 2020 50.70 52.04 50.59 52.03 3,517,152 +1.46(+2.90%)
Aug 27, 2020 51.47 51.47 50.10 50.57 2,785,799 -0.10(-0.20%)
Aug 26, 2020 50.76 51.13 50.43 50.67 3,502,119 -0.65(-1.26%)
Aug 25, 2020 50.61 51.40 50.47 51.31 3,501,089 +0.74(+1.47%)
Aug 24, 2020 51.03 51.51 49.59 50.57 6,271,850 -0.24(-0.47%)
Aug 21, 2020 49.24 51.03 48.72 50.81 8,246,551 +1.42(+2.87%)
Aug 20, 2020 50.15 50.54 49.05 49.39 4,424,202 -1.42(-2.79%)
Aug 19, 2020 50.60 52.16 50.29 50.81 10,949,960 +0.36(+0.72%)
Aug 18, 2020 48.84 50.60 48.66 50.45 12,003,221 +1.88(+3.86%)
Aug 17, 2020 47.28 48.68 47.20 48.58 4,310,505 +1.49(+3.15%)
Aug 14, 2020 47.18 47.50 46.96 47.09 2,575,655 -0.18(-0.38%)
Aug 13, 2020 48.07 48.08 47.04 47.27 3,801,167 -0.71(-1.48%)
Aug 12, 2020 47.87 48.14 47.49 47.98 3,652,356 +0.68(+1.44%)
Aug 11, 2020 47.28 48.48 47.22 47.30 5,594,153 +0.18(+0.38%)
Aug 10, 2020 46.34 47.15 46.26 47.12 3,565,735 +0.61(+1.30%)
Aug 07, 2020 46.61 46.90 45.90 46.51 4,643,627 -0.10(-0.22%)
Aug 06, 2020 46.06 46.62 45.83 46.62 4,769,239 +0.32(+0.70%)
Aug 05, 2020 47.03 47.35 45.99 46.29 15,772,817 -4.15(-8.22%)
Aug 04, 2020 48.98 50.59 48.97 50.44 5,902,870 +1.15(+2.34%)
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.