Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Microchip Technology (NQ: MCHP )

58.56 +0.69 (+1.19%)

Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	57.81	58.61	57.25	58.56	3,201,145	+0.69(+1.19%)
Dec 23, 2024	55.93	58.00	55.80	57.87	8,828,429	+2.36(+4.25%)
Dec 20, 2024	55.87	57.07	55.27	55.51	27,171,200	-0.55(-0.99%)
Dec 19, 2024	56.26	57.71	56.01	56.06	4,627,869	-0.08(-0.13%)
Dec 18, 2024	58.79	59.76	55.91	56.14	10,203,077	-2.15(-3.69%)
Dec 17, 2024	58.93	59.75	58.04	58.29	9,621,946	-0.79(-1.34%)
Dec 16, 2024	57.94	59.57	57.94	59.08	12,144,670	-0.85(-1.42%)
Dec 13, 2024	61.00	61.34	59.74	59.93	9,040,177	-1.57(-2.55%)
Dec 12, 2024	61.03	62.04	60.68	61.50	4,731,338	-0.02(-0.03%)
Dec 11, 2024	62.50	62.70	61.01	61.52	5,698,140	-0.40(-0.65%)
Dec 10, 2024	61.49	62.02	60.44	61.92	9,190,914	+0.05(+0.08%)
Dec 09, 2024	59.50	62.70	59.10	61.87	8,594,504	+2.58(+4.35%)
Dec 06, 2024	58.72	59.58	58.30	59.29	8,677,505	+1.04(+1.79%)
Dec 05, 2024	61.49	61.70	57.96	58.25	14,489,562	-3.39(-5.50%)
Dec 04, 2024	66.23	66.23	61.07	61.64	13,744,578	-3.75(-5.73%)
Dec 03, 2024	69.26	69.71	65.24	65.39	10,711,829	-4.92(-7.00%)
Dec 02, 2024	67.99	71.04	67.99	70.31	7,007,275	+2.14(+3.14%)
Nov 29, 2024	68.64	69.55	68.08	68.17	5,221,093	+0.30(+0.44%)
Nov 27, 2024	68.38	68.97	66.60	67.87	5,524,031	-0.54(-0.79%)
Nov 26, 2024	70.75	70.92	67.73	68.41	8,777,376	-1.44(-2.06%)
Nov 25, 2024	67.75	71.10	67.26	69.85	11,095,318	+3.16(+4.74%)
Nov 22, 2024	65.68	66.89	65.26	66.69	5,378,242	+0.63(+0.96%)
Nov 21, 2024	65.46	66.38	64.78	66.06	7,195,392	+1.38(+2.13%)
Nov 20, 2024	63.67	64.70	63.23	64.67	8,728,161	+0.24(+0.37%)
Nov 19, 2024	64.25	64.79	63.23	64.44	9,787,057	-0.37(-0.57%)
Nov 18, 2024	62.75	64.87	62.53	64.80	8,053,641	+2.37(+3.80%)
Nov 15, 2024	64.47	64.62	62.20	62.43	9,344,861	-2.72(-4.18%)
Nov 14, 2024	66.57	67.03	65.03	65.15	6,156,742	-0.98(-1.49%)
Nov 13, 2024	65.91	66.61	65.11	66.13	7,046,201	-0.71(-1.05%)
Nov 12, 2024	68.48	69.14	65.63	66.84	9,866,223	-2.56(-3.69%)
Nov 11, 2024	71.83	71.99	68.52	69.40	6,635,435	-2.97(-4.10%)
Nov 08, 2024	72.73	73.03	71.59	72.37	6,402,434	-1.46(-1.98%)
Nov 07, 2024	73.83	74.72	73.12	73.83	7,281,989	+0.59(+0.80%)
Nov 06, 2024	75.78	76.67	71.77	73.25	11,458,301	-1.33(-1.78%)
Nov 05, 2024	73.16	74.75	72.50	74.58	8,225,636	+0.62(+0.83%)
Nov 04, 2024	73.59	75.09	73.30	73.96	4,251,400	-0.34(-0.45%)
Nov 01, 2024	73.09	74.76	72.91	74.30	5,510,678	+1.43(+1.96%)
Oct 31, 2024	75.13	75.16	72.17	72.87	9,131,630	-2.19(-2.92%)
Oct 30, 2024	76.56	77.59	74.97	75.06	5,742,194	-3.45(-4.39%)
Oct 29, 2024	76.44	78.90	76.17	78.51	5,493,618	+1.84(+2.40%)
Oct 28, 2024	75.28	77.04	74.83	76.67	3,679,742	+0.90(+1.19%)
Oct 25, 2024	76.13	77.02	75.73	75.77	3,967,479	+0.43(+0.57%)
Oct 24, 2024	75.80	75.86	74.31	75.34	3,947,078	+0.59(+0.78%)
Oct 23, 2024	75.27	76.22	73.56	74.76	4,130,061	-0.16(-0.21%)
Oct 22, 2024	74.09	75.14	73.89	74.91	4,602,928	+0.25(+0.33%)
Oct 21, 2024	76.14	76.54	74.04	74.67	4,770,364	-2.15(-2.79%)
Oct 18, 2024	76.80	77.12	76.18	76.81	3,566,588	+0.75(+0.99%)
Oct 17, 2024	77.10	77.37	75.91	76.06	4,882,437	+0.69(+0.91%)
Oct 16, 2024	76.13	77.15	75.18	75.37	4,530,110	+0.66(+0.88%)
Oct 15, 2024	78.10	78.64	74.16	74.72	7,747,996	-3.73(-4.76%)
Oct 14, 2024	78.06	78.68	77.29	78.45	3,879,433	+1.00(+1.30%)
Oct 11, 2024	76.58	78.16	76.47	77.45	3,838,199	+0.64(+0.83%)
Oct 10, 2024	76.29	77.19	75.92	76.81	3,858,900	-0.84(-1.09%)
Oct 09, 2024	76.47	77.80	76.31	77.66	4,757,390	+0.87(+1.14%)
Oct 08, 2024	75.58	77.11	74.89	76.78	4,947,077	+0.85(+1.12%)
Oct 07, 2024	76.30	76.68	75.17	75.93	5,342,903	-1.22(-1.58%)
Oct 04, 2024	78.93	78.99	76.28	77.15	4,257,564	+0.35(+0.45%)
Oct 03, 2024	76.85	77.50	76.00	76.80	4,514,500	-0.88(-1.14%)
Oct 02, 2024	77.22	78.45	76.36	77.68	5,670,901	+0.72(+0.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.