Skip to main content

Microchip Technology (NQ: MCHP )

76.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 49.44 50.10 48.84 49.48 3,527,681 -0.60(-1.19%)
Oct 29, 2020 48.25 50.65 48.20 50.08 3,763,752 +1.79(+3.72%)
Oct 28, 2020 49.94 50.16 48.22 48.29 4,501,964 -2.55(-5.01%)
Oct 27, 2020 51.63 52.07 50.70 50.83 2,259,168 -0.84(-1.62%)
Oct 26, 2020 52.41 52.53 50.89 51.67 2,134,177 -1.31(-2.48%)
Oct 23, 2020 53.38 53.38 52.61 52.99 2,025,889 +0.00(+0.00%)
Oct 22, 2020 52.04 53.16 51.59 52.99 3,806,277 +0.96(+1.85%)
Oct 21, 2020 52.44 52.89 51.72 52.03 2,364,971 -0.35(-0.67%)
Oct 20, 2020 52.84 53.58 52.37 52.38 2,616,035 -0.20(-0.39%)
Oct 19, 2020 54.15 54.17 52.27 52.58 3,286,570 +0.40(+0.77%)
Oct 16, 2020 52.63 52.90 52.14 52.18 3,052,425 -0.25(-0.48%)
Oct 15, 2020 51.51 52.49 51.26 52.43 2,095,253 +0.28(+0.53%)
Oct 14, 2020 52.54 52.88 52.02 52.15 2,533,306 -0.39(-0.74%)
Oct 13, 2020 53.10 53.21 52.31 52.54 4,007,897 -1.20(-2.23%)
Oct 12, 2020 54.32 54.39 53.50 53.74 4,299,702 +0.07(+0.13%)
Oct 09, 2020 53.80 54.89 53.32 53.67 3,403,664 +1.13(+2.15%)
Oct 08, 2020 51.70 52.66 51.47 52.54 3,788,821 +1.31(+2.56%)
Oct 07, 2020 51.04 51.41 50.73 51.23 2,867,383 +1.08(+2.16%)
Oct 06, 2020 50.55 51.75 50.04 50.15 2,732,118 -0.39(-0.76%)
Oct 05, 2020 49.32 50.58 49.32 50.53 2,839,441 +1.67(+3.42%)
Oct 02, 2020 49.09 50.54 48.86 48.86 3,534,264 -1.55(-3.07%)
Oct 01, 2020 49.95 50.86 49.45 50.41 5,190,789 +2.02(+4.17%)
Sep 30, 2020 48.52 49.29 48.23 48.39 5,115,496 +0.01(+0.02%)
Sep 29, 2020 48.38 48.99 48.04 48.38 2,958,255 -0.16(-0.32%)
Sep 28, 2020 47.61 48.55 47.33 48.54 4,154,173 +1.89(+4.06%)
Sep 25, 2020 45.84 46.75 44.99 46.64 3,041,807 +0.61(+1.33%)
Sep 24, 2020 45.59 46.67 45.35 46.03 3,096,064 +0.05(+0.10%)
Sep 23, 2020 46.74 47.24 45.82 45.98 3,789,282 -0.73(-1.56%)
Sep 22, 2020 46.62 46.84 46.14 46.71 3,356,786 +0.33(+0.71%)
Sep 21, 2020 46.85 47.01 45.28 46.38 4,974,215 -1.37(-2.86%)
Sep 18, 2020 48.88 49.12 47.00 47.75 9,971,666 -1.00(-2.05%)
Sep 17, 2020 47.12 48.90 47.01 48.75 3,146,576 -0.02(-0.05%)
Sep 16, 2020 49.06 49.64 48.64 48.77 3,360,284 -0.02(-0.05%)
Sep 15, 2020 48.72 49.07 48.30 48.80 2,426,476 +0.66(+1.38%)
Sep 14, 2020 48.53 48.66 47.84 48.13 2,820,465 +0.71(+1.50%)
Sep 11, 2020 47.80 48.23 46.89 47.42 2,686,108 +0.05(+0.10%)
Sep 10, 2020 48.29 48.99 47.06 47.37 5,021,415 -0.40(-0.84%)
Sep 09, 2020 48.03 48.64 47.49 47.77 7,282,019 -0.67(-1.39%)
Sep 08, 2020 49.43 50.03 48.40 48.45 4,646,505 -2.48(-4.87%)
Sep 04, 2020 51.17 51.66 49.28 50.93 4,695,859 -0.41(-0.79%)
Sep 03, 2020 53.39 53.41 50.96 51.33 5,129,061 -2.67(-4.95%)
Sep 02, 2020 53.21 54.21 52.51 54.01 5,162,000 +1.10(+2.08%)
Sep 01, 2020 51.76 52.92 51.43 52.91 3,976,952 +1.25(+2.42%)
Aug 31, 2020 51.80 52.01 51.40 51.66 4,271,282 -0.39(-0.74%)
Aug 28, 2020 50.72 52.06 50.60 52.04 3,516,213 +1.46(+2.90%)
Aug 27, 2020 51.48 51.48 50.11 50.58 2,785,056 -0.10(-0.20%)
Aug 26, 2020 50.77 51.14 50.45 50.68 3,501,185 -0.65(-1.26%)
Aug 25, 2020 50.62 51.42 50.49 51.33 3,500,155 +0.74(+1.47%)
Aug 24, 2020 51.04 51.53 49.61 50.58 6,270,177 -0.24(-0.47%)
Aug 21, 2020 49.26 51.04 48.74 50.82 8,244,351 +1.42(+2.87%)
Aug 20, 2020 50.17 50.55 49.06 49.41 4,423,022 -1.42(-2.79%)
Aug 19, 2020 50.62 52.18 50.31 50.83 10,947,039 +0.36(+0.72%)
Aug 18, 2020 48.85 50.61 48.67 50.47 12,000,019 +1.88(+3.86%)
Aug 17, 2020 47.29 48.69 47.22 48.59 4,309,355 +1.49(+3.15%)
Aug 14, 2020 47.19 47.51 46.98 47.10 2,574,968 -0.18(-0.38%)
Aug 13, 2020 48.09 48.10 47.06 47.28 3,800,153 -0.71(-1.48%)
Aug 12, 2020 47.88 48.15 47.50 47.99 3,651,381 +0.68(+1.44%)
Aug 11, 2020 47.29 48.49 47.24 47.31 5,592,661 +0.18(+0.38%)
Aug 10, 2020 46.35 47.17 46.28 47.13 3,564,783 +0.61(+1.30%)
Aug 07, 2020 46.62 46.92 45.91 46.53 4,642,388 -0.10(-0.22%)
Aug 06, 2020 46.07 46.63 45.84 46.63 4,767,967 +0.32(+0.70%)
Aug 05, 2020 47.04 47.37 46.00 46.31 15,768,609 -4.15(-8.22%)
Aug 04, 2020 48.99 50.61 48.98 50.45 5,901,296 +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.