Microchip Technology (NQ: MCHP )

76.36 -0.64 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.10 21.29 21.05 21.20 5,973,934 +0.02(+0.07%)
Apr 29, 2015 21.13 21.34 21.07 21.18 3,140,190 -0.14(-0.67%)
Apr 28, 2015 21.06 21.37 20.94 21.33 4,147,396 +0.26(+1.25%)
Apr 27, 2015 21.10 21.34 21.00 21.06 3,241,454 +0.01(+0.04%)
Apr 24, 2015 21.50 21.50 20.92 21.05 5,707,528 -0.55(-2.55%)
Apr 23, 2015 21.39 21.75 21.28 21.61 5,123,326 -0.32(-1.48%)
Apr 22, 2015 22.00 22.00 21.63 21.93 3,727,414 +0.03(+0.15%)
Apr 21, 2015 22.18 22.20 21.78 21.90 5,336,269 -0.17(-0.78%)
Apr 20, 2015 22.04 22.17 21.93 22.07 2,149,383 +0.18(+0.83%)
Apr 17, 2015 22.13 22.17 21.77 21.89 3,827,356 -0.47(-2.11%)
Apr 16, 2015 22.12 22.41 22.09 22.36 3,926,255 +0.07(+0.30%)
Apr 15, 2015 21.75 22.35 21.67 22.29 4,131,208 +0.58(+2.68%)
Apr 14, 2015 21.94 21.99 21.68 21.71 4,488,115 -0.32(-1.47%)
Apr 13, 2015 22.26 22.31 21.94 22.03 4,523,932 -0.21(-0.94%)
Apr 10, 2015 22.06 22.29 21.95 22.24 4,182,491 +0.27(+1.21%)
Apr 09, 2015 21.67 22.01 21.67 21.98 3,164,531 +0.22(+0.99%)
Apr 08, 2015 21.67 21.82 21.57 21.76 4,613,479 -0.00(-0.02%)
Apr 07, 2015 21.54 21.87 21.45 21.76 3,771,512 +0.27(+1.25%)
Apr 06, 2015 21.29 21.58 20.99 21.50 3,526,518 +0.06(+0.29%)
Apr 02, 2015 21.52 21.43 21.43 21.43 2,971,130 -0.06(-0.27%)
Apr 01, 2015 21.71 21.74 21.29 21.49 4,880,189 -0.26(-1.21%)
Mar 31, 2015 22.09 22.12 21.72 21.75 6,613,990 -0.44(-1.98%)
Mar 30, 2015 21.94 22.32 21.88 22.19 4,616,705 +0.30(+1.39%)
Mar 27, 2015 21.40 22.02 21.32 21.89 3,844,575 +0.44(+2.06%)
Mar 26, 2015 21.20 21.56 20.86 21.45 5,758,872 +0.05(+0.25%)
Mar 25, 2015 22.08 22.17 21.37 21.39 6,625,654 -0.68(-3.08%)
Mar 24, 2015 22.44 22.56 22.06 22.07 9,607,602 -0.34(-1.50%)
Mar 23, 2015 22.69 22.79 22.40 22.41 4,115,956 -0.22(-0.97%)
Mar 20, 2015 22.53 22.79 22.39 22.63 9,393,756 +0.25(+1.13%)
Mar 19, 2015 22.30 22.49 22.14 22.38 4,744,228 +0.04(+0.18%)
Mar 18, 2015 22.05 22.39 21.70 22.34 5,373,317 +0.21(+0.97%)
Mar 17, 2015 22.37 22.37 21.98 22.12 4,502,756 -0.31(-1.39%)
Mar 16, 2015 22.22 22.48 22.11 22.43 4,813,779 +0.40(+1.84%)
Mar 13, 2015 22.13 22.20 21.69 22.03 7,014,729 -0.08(-0.34%)
Mar 12, 2015 21.62 22.14 21.61 22.10 9,084,499 +0.30(+1.38%)
Mar 11, 2015 21.94 22.08 21.71 21.80 12,738,790 -0.23(-1.04%)
Mar 10, 2015 22.55 22.64 22.03 22.03 6,498,606 -0.80(-3.51%)
Mar 09, 2015 22.68 22.87 22.57 22.83 4,111,343 +0.26(+1.14%)
Mar 06, 2015 22.48 22.77 22.46 22.58 5,734,718 -0.06(-0.26%)
Mar 05, 2015 22.99 23.01 22.50 22.63 9,994,530 -0.27(-1.17%)
Mar 04, 2015 22.81 22.93 22.62 22.90 5,275,032 +0.02(+0.10%)
Mar 03, 2015 23.13 23.21 22.83 22.88 5,915,015 -0.44(-1.87%)
Mar 02, 2015 22.96 23.33 22.91 23.31 4,345,702 +0.51(+2.22%)
Feb 27, 2015 22.86 22.99 22.71 22.81 3,684,604 -0.09(-0.38%)
Feb 26, 2015 22.90 22.94 22.72 22.89 4,551,326 +0.05(+0.22%)
Feb 25, 2015 22.85 22.93 22.73 22.84 4,944,346 -0.08(-0.35%)
Feb 24, 2015 22.57 22.96 22.51 22.92 6,287,729 +0.40(+1.80%)
Feb 23, 2015 22.52 22.59 22.39 22.52 4,283,780 -0.14(-0.60%)
Feb 20, 2015 22.38 22.66 22.24 22.65 7,048,156 +0.18(+0.78%)
Feb 19, 2015 22.41 22.50 22.24 22.48 5,674,274 -0.00(-0.00%)
Feb 18, 2015 22.46 22.53 22.31 22.48 4,923,297 -0.09(-0.39%)
Feb 17, 2015 22.38 22.62 22.24 22.57 7,548,235 +0.09(+0.39%)
Feb 13, 2015 22.83 22.48 22.48 22.48 8,686,803 +0.32(+1.46%)
Feb 12, 2015 21.94 22.18 21.68 22.16 10,081,618 +0.49(+2.28%)
Feb 11, 2015 21.67 21.75 21.51 21.66 5,661,051 -0.01(-0.03%)
Feb 10, 2015 21.39 21.68 21.21 21.67 8,288,144 +0.44(+2.09%)
Feb 09, 2015 21.39 21.60 21.16 21.22 7,733,779 -0.34(-1.56%)
Feb 06, 2015 21.74 21.93 21.45 21.56 62,919,272 -0.18(-0.82%)
Feb 05, 2015 21.05 21.80 21.05 21.74 40,990,744 +1.20(+5.85%)
Feb 04, 2015 20.10 20.69 20.10 20.54 8,154,468 +0.33(+1.63%)
Feb 03, 2015 19.96 20.24 19.87 20.21 6,129,656 +0.36(+1.83%)
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.