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, 2021 72.46 73.13 70.62 70.97 4,246,813 -2.65(-3.60%)
Apr 29, 2021 73.70 74.07 72.51 73.62 2,135,554 +0.61(+0.83%)
Apr 28, 2021 73.98 74.02 72.73 73.01 3,142,597 -1.36(-1.82%)
Apr 27, 2021 75.27 76.22 74.28 74.37 3,902,307 -0.79(-1.05%)
Apr 26, 2021 73.75 75.53 73.53 75.15 4,066,756 +1.31(+1.78%)
Apr 23, 2021 72.23 74.24 72.13 73.84 4,905,023 +2.37(+3.31%)
Apr 22, 2021 72.86 73.26 71.05 71.48 3,502,690 -1.55(-2.12%)
Apr 21, 2021 70.54 73.16 69.84 73.02 3,983,251 +2.32(+3.29%)
Apr 20, 2021 72.13 72.48 70.21 70.70 3,567,486 -2.03(-2.79%)
Apr 19, 2021 74.46 74.63 72.10 72.73 3,119,606 -2.01(-2.69%)
Apr 16, 2021 75.59 75.83 74.66 74.74 2,651,902 -1.01(-1.33%)
Apr 15, 2021 74.98 75.94 74.21 75.75 2,893,807 +1.94(+2.62%)
Apr 14, 2021 73.90 75.30 73.38 73.81 2,295,115 -0.49(-0.66%)
Apr 13, 2021 75.41 75.81 72.85 74.30 3,221,171 -0.67(-0.89%)
Apr 12, 2021 75.72 75.89 74.15 74.97 2,885,052 -1.40(-1.83%)
Apr 09, 2021 75.89 76.74 75.52 76.37 2,815,607 -0.03(-0.04%)
Apr 08, 2021 76.17 76.45 74.95 76.40 3,098,426 +0.98(+1.30%)
Apr 07, 2021 76.12 76.47 75.01 75.41 2,381,398 -0.49(-0.64%)
Apr 06, 2021 76.70 77.57 75.59 75.90 3,011,160 -1.45(-1.88%)
Apr 05, 2021 77.08 77.67 75.98 77.35 4,445,331 +1.72(+2.28%)
Apr 01, 2021 74.37 75.73 74.04 75.63 4,384,470 +2.34(+3.19%)
Mar 31, 2021 71.87 73.77 71.60 73.29 4,345,007 +2.41(+3.40%)
Mar 30, 2021 70.89 71.43 70.20 70.88 2,958,796 -0.35(-0.49%)
Mar 29, 2021 72.31 72.84 70.27 71.23 3,627,028 -2.16(-2.94%)
Mar 26, 2021 69.27 73.52 69.07 73.39 4,598,790 +3.90(+5.61%)
Mar 25, 2021 67.53 69.98 67.20 69.49 3,662,825 +0.19(+0.27%)
Mar 24, 2021 72.08 72.28 69.27 69.30 3,716,009 -1.52(-2.15%)
Mar 23, 2021 74.72 74.72 70.09 70.82 5,224,061 -2.30(-3.15%)
Mar 22, 2021 72.19 73.93 72.08 73.12 5,100,231 +2.27(+3.20%)
Mar 19, 2021 68.94 71.91 67.64 70.86 11,051,710 +2.16(+3.14%)
Mar 18, 2021 70.64 71.58 68.59 68.70 4,363,713 -3.93(-5.42%)
Mar 17, 2021 69.70 72.87 69.26 72.63 3,794,219 +1.85(+2.62%)
Mar 16, 2021 71.20 72.49 70.17 70.78 4,634,223 +0.16(+0.23%)
Mar 15, 2021 69.11 70.79 68.96 70.62 3,472,645 +1.00(+1.43%)
Mar 12, 2021 68.42 69.80 67.87 69.62 3,136,665 -0.36(-0.51%)
Mar 11, 2021 68.87 70.57 68.47 69.98 5,841,840 +3.25(+4.88%)
Mar 10, 2021 69.81 70.07 66.71 66.73 4,161,572 -1.95(-2.85%)
Mar 09, 2021 67.07 69.26 66.61 68.68 5,188,452 +4.11(+6.37%)
Mar 08, 2021 68.16 69.15 64.45 64.57 4,839,543 -4.10(-5.97%)
Mar 05, 2021 68.01 68.92 63.99 68.68 7,035,101 +2.53(+3.82%)
Mar 04, 2021 69.96 70.46 65.49 66.15 5,396,650 -3.91(-5.58%)
Mar 03, 2021 71.49 72.74 69.71 70.06 5,975,520 -1.76(-2.45%)
Mar 02, 2021 73.69 74.40 71.72 71.82 3,513,516 -2.84(-3.80%)
Mar 01, 2021 73.18 74.78 72.55 74.65 4,279,499 +2.58(+3.58%)
Feb 26, 2021 70.94 73.05 69.14 72.07 6,586,552 +2.32(+3.32%)
Feb 25, 2021 73.46 73.86 69.28 69.75 5,235,935 -4.50(-6.06%)
Feb 24, 2021 72.03 74.49 71.70 74.25 5,819,970 +1.10(+1.50%)
Feb 23, 2021 71.89 73.73 69.51 73.16 4,987,317 -0.12(-0.17%)
Feb 22, 2021 75.17 76.06 72.96 73.28 4,185,553 -3.38(-4.41%)
Feb 19, 2021 75.05 76.92 74.65 76.66 3,760,779 +2.84(+3.84%)
Feb 18, 2021 75.45 75.89 73.06 73.82 5,715,599 -3.07(-3.99%)
Feb 17, 2021 78.57 78.60 75.92 76.89 9,735,855 +0.38(+0.50%)
Feb 16, 2021 75.82 76.81 75.38 76.51 4,611,371 +1.27(+1.69%)
Feb 12, 2021 73.84 75.41 73.48 75.24 3,593,502 +0.91(+1.22%)
Feb 11, 2021 71.93 74.41 71.51 74.34 4,059,935 +2.82(+3.95%)
Feb 10, 2021 71.89 72.87 70.48 71.51 3,958,408 -0.19(-0.27%)
Feb 09, 2021 71.59 72.48 71.06 71.71 5,739,751 -0.20(-0.28%)
Feb 08, 2021 69.01 72.01 69.01 71.91 5,253,384 +3.32(+4.83%)
Feb 05, 2021 69.09 69.33 66.14 68.59 6,318,687 +0.80(+1.18%)
Feb 04, 2021 66.17 68.78 65.38 67.79 8,823,838 +1.83(+2.77%)
Feb 03, 2021 67.35 68.13 65.84 65.96 5,259,167 -1.91(-2.81%)
Feb 02, 2021 68.26 69.27 66.92 67.87 3,369,953 +0.79(+1.17%)
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.