Microchip Technology (NQ: MCHP )

73.37 -2.21 (-2.92%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 37.32 37.78 37.07 37.33 4,809,345 -0.06(-0.15%)
Jan 30, 2019 37.18 37.92 36.33 37.39 5,967,352 +0.46(+1.26%)
Jan 29, 2019 37.63 37.96 36.83 36.92 4,398,161 -0.35(-0.95%)
Jan 28, 2019 36.32 37.44 36.24 37.28 5,695,344 -0.18(-0.47%)
Jan 25, 2019 36.70 37.81 36.48 37.45 6,298,625 +1.02(+2.79%)
Jan 24, 2019 35.03 36.96 34.81 36.44 10,869,451 +1.90(+5.49%)
Jan 23, 2019 35.75 35.75 34.25 34.54 5,298,942 -0.38(-1.09%)
Jan 22, 2019 35.72 35.81 34.55 34.92 5,031,307 -1.14(-3.17%)
Jan 18, 2019 35.66 36.24 35.18 36.06 5,260,085 +0.69(+1.96%)
Jan 17, 2019 34.62 35.56 34.02 35.37 4,690,522 +0.50(+1.43%)
Jan 16, 2019 34.95 35.38 34.80 34.87 4,794,098 +0.03(+0.09%)
Jan 15, 2019 34.72 35.17 34.57 34.84 5,102,823 +0.36(+1.04%)
Jan 14, 2019 35.52 35.60 34.46 34.48 6,997,450 -1.34(-3.75%)
Jan 11, 2019 35.48 36.57 35.27 35.83 9,794,226 +0.24(+0.67%)
Jan 10, 2019 35.04 35.71 34.95 35.59 6,208,388 +0.36(+1.02%)
Jan 09, 2019 34.49 35.59 34.44 35.23 9,513,519 +1.34(+3.96%)
Jan 08, 2019 33.36 33.91 32.92 33.89 9,896,377 +0.90(+2.72%)
Jan 07, 2019 32.09 33.35 31.92 32.99 6,222,778 +0.94(+2.93%)
Jan 04, 2019 31.29 32.22 31.16 32.05 8,050,839 +1.25(+4.06%)
Jan 03, 2019 32.54 32.61 30.73 30.81 10,303,912 -2.34(-7.05%)
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.