Microchip Technology (NQ: MCHP )

83.78 +1.00 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 82.49 83.92 82.25 83.78 3,115,246 +1.00(+1.21%)
Mar 30, 2023 82.05 83.09 81.64 82.78 3,555,907 +1.91(+2.36%)
Mar 29, 2023 79.40 81.51 78.92 80.87 4,717,580 +3.01(+3.87%)
Mar 28, 2023 77.42 77.92 76.17 77.86 4,260,263 +0.31(+0.40%)
Mar 27, 2023 79.58 79.79 76.98 77.55 7,203,251 -1.88(-2.37%)
Mar 24, 2023 81.38 81.79 78.91 79.43 5,487,639 -2.82(-3.43%)
Mar 23, 2023 82.01 83.79 80.67 82.25 4,942,504 +1.68(+2.09%)
Mar 22, 2023 82.25 83.72 80.47 80.57 5,047,487 -1.72(-2.09%)
Mar 21, 2023 83.00 83.78 81.45 82.29 3,771,822 +0.00(+0.00%)
Mar 20, 2023 81.04 82.83 80.56 82.29 3,825,863 +1.58(+1.96%)
Mar 17, 2023 82.21 82.23 79.89 80.71 8,782,535 -1.54(-1.87%)
Mar 16, 2023 80.10 82.80 79.48 82.25 6,275,851 +1.74(+2.16%)
Mar 15, 2023 82.05 82.28 79.05 80.51 6,068,805 -2.73(-3.28%)
Mar 14, 2023 82.76 83.71 81.83 83.24 5,799,288 +1.96(+2.41%)
Mar 13, 2023 80.58 82.37 80.08 81.28 5,788,139 -0.29(-0.36%)
Mar 10, 2023 83.85 84.06 81.31 81.57 4,727,099 -1.69(-2.03%)
Mar 09, 2023 84.61 85.78 83.08 83.26 4,813,437 -1.26(-1.49%)
Mar 08, 2023 82.13 84.65 82.13 84.52 5,559,468 +2.41(+2.94%)
Mar 07, 2023 82.77 83.81 81.32 82.11 4,364,763 +0.14(+0.17%)
Mar 06, 2023 83.15 83.61 81.58 81.97 3,443,113 -0.63(-0.76%)
Mar 03, 2023 81.25 82.87 80.42 82.60 5,001,525 +1.55(+1.91%)
Mar 02, 2023 79.56 81.56 78.96 81.05 3,395,091 +0.27(+0.33%)
Mar 01, 2023 81.37 81.95 80.58 80.78 3,382,538 -0.25(-0.31%)
Feb 28, 2023 80.45 82.09 80.26 81.03 3,718,336 +0.41(+0.51%)
Feb 27, 2023 81.41 81.61 80.42 80.62 3,175,276 +0.94(+1.18%)
Feb 24, 2023 80.08 80.40 79.44 79.68 4,280,203 -1.52(-1.87%)
Feb 23, 2023 81.45 81.88 79.76 81.20 4,841,279 +1.42(+1.78%)
Feb 22, 2023 81.13 81.20 79.17 79.78 3,996,441 -0.90(-1.12%)
Feb 21, 2023 82.37 83.21 80.37 80.68 6,795,132 -2.59(-3.11%)
Feb 17, 2023 84.00 84.11 82.52 83.27 4,733,528 -1.01(-1.20%)
Feb 16, 2023 84.30 85.30 83.94 84.28 4,780,128 -1.26(-1.48%)
Feb 15, 2023 83.93 85.64 83.79 85.55 4,033,697 +1.03(+1.21%)
Feb 14, 2023 83.08 85.42 82.71 84.52 4,572,580 +0.55(+0.65%)
Feb 13, 2023 82.53 84.11 82.45 83.97 4,439,347 +1.72(+2.09%)
Feb 10, 2023 83.73 83.81 81.60 82.25 6,317,928 -2.28(-2.70%)
Feb 09, 2023 85.84 86.45 83.91 84.53 4,802,251 +0.10(+0.12%)
Feb 08, 2023 85.46 86.05 84.24 84.43 4,206,888 -1.72(-2.00%)
Feb 07, 2023 84.27 86.63 83.80 86.15 6,415,357 +2.04(+2.43%)
Feb 06, 2023 83.93 85.88 83.45 84.11 5,834,960 -0.87(-1.02%)
Feb 03, 2023 83.37 87.39 83.16 84.98 8,973,118 +0.81(+0.96%)
Feb 02, 2023 81.67 84.59 81.65 84.17 8,921,995 +3.36(+4.15%)
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.