Skip to main content

Microchip Technology (NQ: MCHP )

91.67 +2.52 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 76.08 76.09 74.14 75.27 4,576,943 -0.79(-1.04%)
Aug 30, 2021 76.40 76.61 75.57 76.05 3,025,157 -0.18(-0.23%)
Aug 27, 2021 74.73 76.70 74.51 76.23 4,244,795 +1.65(+2.21%)
Aug 26, 2021 72.22 74.77 71.97 74.59 5,403,255 +2.15(+2.96%)
Aug 25, 2021 72.17 72.94 71.43 72.44 6,067,603 +1.63(+2.30%)
Aug 24, 2021 71.04 71.79 70.69 70.81 2,396,433 +0.09(+0.12%)
Aug 23, 2021 69.84 70.96 69.66 70.73 5,109,022 +1.45(+2.09%)
Aug 20, 2021 69.06 69.89 68.37 69.28 5,554,735 +0.28(+0.41%)
Aug 19, 2021 68.07 69.25 67.43 68.99 3,959,381 +0.49(+0.71%)
Aug 18, 2021 69.01 69.96 68.40 68.51 3,134,637 -0.96(-1.39%)
Aug 17, 2021 70.74 70.82 68.80 69.47 4,253,301 -2.25(-3.14%)
Aug 16, 2021 72.24 72.74 71.48 71.72 3,142,521 -0.55(-0.77%)
Aug 13, 2021 71.86 72.50 71.51 72.28 2,436,988 +0.20(+0.28%)
Aug 12, 2021 71.43 72.43 70.11 72.08 7,303,480 +0.32(+0.45%)
Aug 11, 2021 72.24 72.24 70.43 71.75 2,156,116 -0.01(-0.02%)
Aug 10, 2021 71.44 72.01 70.35 71.77 3,586,873 +0.48(+0.67%)
Aug 09, 2021 71.77 71.77 70.52 71.29 3,056,559 -0.11(-0.15%)
Aug 06, 2021 71.00 71.60 70.71 71.40 3,182,922 -0.02(-0.03%)
Aug 05, 2021 70.57 71.43 69.88 71.42 3,474,380 +1.08(+1.54%)
Aug 04, 2021 70.53 72.17 70.24 70.34 6,331,050 +0.33(+0.47%)
Aug 03, 2021 69.49 70.34 68.17 70.01 4,719,859 +0.87(+1.26%)
Aug 02, 2021 70.20 72.30 69.04 69.14 7,649,366 +0.88(+1.29%)
Jul 30, 2021 66.64 68.29 66.62 68.26 3,609,271 +1.01(+1.50%)
Jul 29, 2021 66.76 67.36 66.12 67.25 2,621,249 +1.50(+2.28%)
Jul 28, 2021 65.26 66.17 64.90 65.75 3,681,582 +0.92(+1.42%)
Jul 27, 2021 66.07 66.26 63.30 64.83 4,260,891 -1.64(-2.47%)
Jul 26, 2021 65.99 66.73 65.82 66.47 2,421,868 +0.08(+0.12%)
Jul 23, 2021 66.68 66.82 65.51 66.39 2,174,757 +0.40(+0.61%)
Jul 22, 2021 66.06 66.23 65.47 65.99 5,308,976 -1.09(-1.62%)
Jul 21, 2021 65.67 67.09 65.33 67.07 3,770,900 +1.73(+2.65%)
Jul 20, 2021 63.11 65.95 62.86 65.34 6,750,435 +2.41(+3.83%)
Jul 19, 2021 62.80 62.94 61.54 62.93 8,988,790 -0.85(-1.33%)
Jul 16, 2021 65.85 66.38 63.64 63.78 3,812,520 -1.76(-2.68%)
Jul 15, 2021 67.40 67.57 64.84 65.54 6,047,287 -2.90(-4.24%)
Jul 14, 2021 69.19 69.99 68.31 68.45 4,245,716 -0.19(-0.27%)
Jul 13, 2021 69.21 69.52 68.56 68.63 3,018,079 -1.08(-1.55%)
Jul 12, 2021 68.51 69.75 68.37 69.71 2,944,674 +1.03(+1.51%)
Jul 09, 2021 67.56 68.90 66.90 68.68 3,444,678 +1.43(+2.13%)
Jul 08, 2021 66.43 67.82 65.95 67.24 3,655,670 -1.19(-1.74%)
Jul 07, 2021 70.28 70.32 67.66 68.43 3,902,488 -1.25(-1.79%)
Jul 06, 2021 70.25 70.59 68.47 69.68 4,206,366 -1.01(-1.43%)
Jul 02, 2021 70.98 71.07 69.97 70.69 3,148,191 +0.26(+0.37%)
Jul 01, 2021 71.46 71.95 70.32 70.43 3,123,888 -0.97(-1.36%)
Jun 30, 2021 72.76 72.83 71.05 71.40 4,336,335 -1.47(-2.02%)
Jun 29, 2021 72.49 73.05 71.87 72.87 2,280,293 +0.24(+0.33%)
Jun 28, 2021 71.56 73.12 71.42 72.63 3,942,768 +1.69(+2.39%)
Jun 25, 2021 71.45 72.12 70.57 70.94 4,715,006 -0.17(-0.23%)
Jun 24, 2021 70.50 71.49 70.26 71.11 4,163,853 +1.27(+1.82%)
Jun 23, 2021 69.47 70.40 69.37 69.84 1,982,745 +0.28(+0.40%)
Jun 22, 2021 70.43 70.44 69.49 69.56 4,858,285 -0.89(-1.27%)
Jun 21, 2021 69.91 70.70 69.35 70.45 3,541,737 +1.02(+1.46%)
Jun 18, 2021 71.03 71.20 68.70 69.44 8,114,246 -2.20(-3.07%)
Jun 17, 2021 72.18 72.89 70.79 71.64 4,744,246 -1.03(-1.42%)
Jun 16, 2021 73.74 74.26 71.88 72.67 3,406,024 -0.74(-1.01%)
Jun 15, 2021 74.14 74.61 73.18 73.41 2,378,224 -0.86(-1.16%)
Jun 14, 2021 73.68 74.34 72.60 74.27 3,050,331 +0.80(+1.08%)
Jun 11, 2021 73.52 73.53 72.79 73.48 1,497,485 +0.31(+0.42%)
Jun 10, 2021 72.69 73.69 72.20 73.17 2,479,855 +0.78(+1.07%)
Jun 09, 2021 73.09 73.42 72.23 72.39 2,140,660 -0.38(-0.52%)
Jun 08, 2021 74.34 74.34 72.10 72.77 1,849,219 -0.46(-0.63%)
Jun 07, 2021 73.67 74.10 72.97 73.23 2,275,933 -0.86(-1.16%)
Jun 04, 2021 73.13 74.20 72.81 74.09 3,007,718 +1.75(+2.42%)
Jun 03, 2021 72.96 73.30 71.89 72.34 3,907,047 -1.80(-2.43%)
Jun 02, 2021 73.69 74.56 73.28 74.14 2,990,695 +0.08(+0.11%)
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.