Skip to main content

Microchip Technology (NQ: MCHP )

89.71 +0.52 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 65.39 65.74 63.74 64.56 3,663,354 -1.20(-1.83%)
Jan 28, 2021 64.92 66.60 64.04 65.76 6,323,858 +2.66(+4.22%)
Jan 27, 2021 65.87 66.23 62.87 63.10 7,457,512 -5.66(-8.24%)
Jan 26, 2021 70.76 70.76 68.56 68.77 3,584,213 -1.99(-2.82%)
Jan 25, 2021 71.51 71.94 69.64 70.76 2,915,451 -0.45(-0.63%)
Jan 22, 2021 71.76 72.18 71.07 71.21 2,074,551 -1.04(-1.44%)
Jan 21, 2021 72.58 72.86 71.41 72.25 2,372,692 -0.03(-0.04%)
Jan 20, 2021 73.27 73.69 72.10 72.28 2,770,493 -0.41(-0.57%)
Jan 19, 2021 71.47 72.93 70.98 72.69 2,625,418 +2.22(+3.16%)
Jan 15, 2021 72.26 72.38 70.37 70.46 3,290,187 -2.24(-3.08%)
Jan 14, 2021 71.92 73.17 71.80 72.70 3,234,080 +1.22(+1.71%)
Jan 13, 2021 71.05 71.89 70.56 71.48 2,916,201 +0.65(+0.92%)
Jan 12, 2021 70.00 71.34 68.98 70.83 5,973,523 +0.72(+1.02%)
Jan 11, 2021 68.80 70.43 68.62 70.11 6,052,990 +0.19(+0.28%)
Jan 08, 2021 71.94 72.50 69.42 69.91 5,479,008 -0.62(-0.87%)
Jan 07, 2021 68.65 70.84 68.60 70.53 6,962,251 +2.76(+4.07%)
Jan 06, 2021 67.27 69.68 66.50 67.77 6,132,255 +1.28(+1.92%)
Jan 05, 2021 65.24 66.57 65.12 66.49 3,992,018 +1.43(+2.19%)
Jan 04, 2021 65.91 67.48 64.71 65.07 4,529,650 -0.44(-0.67%)
Dec 31, 2020 65.51 65.51 65.51 2,938,376 +0.63(+0.97%)
Dec 30, 2020 64.78 65.11 64.32 64.88 2,938,376 +0.77(+1.21%)
Dec 29, 2020 65.23 65.23 63.54 64.11 2,041,986 -0.52(-0.80%)
Dec 28, 2020 65.50 65.73 64.47 64.63 1,654,648 -0.25(-0.38%)
Dec 24, 2020 64.62 65.22 64.18 64.87 952,522 +0.37(+0.57%)
Dec 23, 2020 64.90 65.43 64.45 64.51 2,229,166 -0.45(-0.69%)
Dec 22, 2020 65.39 65.98 64.56 64.96 4,076,932 -0.50(-0.76%)
Dec 21, 2020 63.97 65.64 63.79 65.46 4,670,376 -0.00(-0.01%)
Dec 18, 2020 66.68 66.68 64.83 65.46 9,527,967 -0.81(-1.22%)
Dec 17, 2020 66.82 67.20 66.07 66.27 3,268,900 +0.43(+0.65%)
Dec 16, 2020 66.89 67.29 65.46 65.84 6,326,049 -1.11(-1.66%)
Dec 15, 2020 68.19 68.29 66.46 66.95 4,303,454 -0.16(-0.24%)
Dec 14, 2020 67.24 67.83 66.73 67.12 2,915,491 +0.42(+0.63%)
Dec 11, 2020 65.45 67.05 65.25 66.69 3,230,523 +0.33(+0.50%)
Dec 10, 2020 66.20 67.38 65.73 66.36 3,287,278 +0.05(+0.08%)
Dec 09, 2020 67.71 68.43 65.56 66.31 5,672,650 -2.35(-3.42%)
Dec 08, 2020 68.18 68.90 67.91 68.66 2,780,428 -0.11(-0.17%)
Dec 07, 2020 68.19 68.94 67.64 68.77 2,598,320 +0.36(+0.52%)
Dec 04, 2020 65.74 68.53 65.61 68.42 4,737,524 +2.72(+4.14%)
Dec 03, 2020 65.37 66.65 65.04 65.70 6,287,996 +0.54(+0.82%)
Dec 02, 2020 64.26 65.46 64.21 65.16 3,471,905 +0.19(+0.30%)
Dec 01, 2020 64.98 65.85 63.50 64.97 4,962,944 +1.22(+1.92%)
Nov 30, 2020 63.08 63.94 62.29 63.74 3,958,697 +0.65(+1.04%)
Nov 27, 2020 63.45 63.55 62.75 63.09 1,404,327 +0.52(+0.83%)
Nov 25, 2020 62.83 63.34 62.23 62.57 2,581,382 -0.78(-1.23%)
Nov 24, 2020 63.07 63.86 62.15 63.35 2,823,333 +0.92(+1.47%)
Nov 23, 2020 61.99 62.80 61.45 62.43 5,034,856 +0.30(+0.49%)
Nov 20, 2020 61.62 64.17 61.36 62.13 13,799,983 +1.65(+2.72%)
Nov 19, 2020 58.48 60.56 58.29 60.48 2,833,824 +1.44(+2.43%)
Nov 18, 2020 60.19 60.43 58.99 59.04 2,751,766 -1.19(-1.98%)
Nov 17, 2020 60.35 60.77 59.57 60.24 2,639,751 -1.08(-1.76%)
Nov 16, 2020 60.46 61.36 59.73 61.31 2,127,032 +1.66(+2.77%)
Nov 13, 2020 59.19 60.13 58.98 59.66 1,981,309 +1.27(+2.18%)
Nov 12, 2020 59.46 59.85 58.14 58.39 2,357,014 -1.32(-2.21%)
Nov 11, 2020 58.52 60.05 58.17 59.71 4,290,652 +2.05(+3.55%)
Nov 10, 2020 58.92 59.45 57.34 57.66 5,234,529 -2.17(-3.63%)
Nov 09, 2020 61.95 62.26 59.73 59.83 5,197,400 +0.58(+0.98%)
Nov 06, 2020 57.85 59.96 56.77 59.25 7,445,030 +3.26(+5.83%)
Nov 05, 2020 54.53 56.10 53.91 55.98 5,496,309 +2.39(+4.47%)
Nov 04, 2020 53.05 53.95 51.33 53.59 4,264,157 +2.06(+3.99%)
Nov 03, 2020 50.27 51.85 50.23 51.53 3,414,741 +1.83(+3.67%)
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.