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 (%)
Oct 31, 2018 30.57 30.69 30.15 30.47 10,724,997 +0.43(+1.43%)
Oct 30, 2018 28.92 30.09 28.72 30.04 7,074,360 +1.19(+4.11%)
Oct 29, 2018 29.50 29.92 28.36 28.85 8,076,687 -0.04(-0.13%)
Oct 26, 2018 28.20 29.39 28.12 28.89 17,794,508 -0.06(-0.22%)
Oct 25, 2018 28.82 29.77 28.77 28.96 18,357,272 +0.56(+1.97%)
Oct 24, 2018 30.52 30.80 28.38 28.40 14,787,997 -2.74(-8.81%)
Oct 23, 2018 30.31 31.31 29.97 31.14 11,236,471 +0.18(+0.58%)
Oct 22, 2018 31.37 31.50 30.81 30.96 6,352,924 -0.09(-0.30%)
Oct 19, 2018 31.25 31.82 30.96 31.05 6,961,595 -0.24(-0.77%)
Oct 18, 2018 31.80 31.82 31.11 31.29 9,222,896 -0.69(-2.17%)
Oct 17, 2018 32.22 32.32 31.68 31.99 7,113,447 -0.05(-0.14%)
Oct 16, 2018 31.97 32.23 31.64 32.03 6,751,773 +0.43(+1.36%)
Oct 15, 2018 31.38 31.83 31.09 31.60 9,139,464 -0.02(-0.06%)
Oct 12, 2018 32.35 32.53 31.17 31.62 11,675,481 +0.26(+0.83%)
Oct 11, 2018 31.19 32.13 30.81 31.36 16,712,137 +0.58(+1.90%)
Oct 10, 2018 30.75 30.87 30.17 30.78 20,993,834 -0.44(-1.39%)
Oct 09, 2018 31.18 31.44 30.69 31.21 14,899,398 -0.15(-0.47%)
Oct 08, 2018 31.79 32.24 30.95 31.36 10,459,406 -0.73(-2.28%)
Oct 05, 2018 33.10 33.27 31.78 32.09 13,209,501 -1.00(-3.01%)
Oct 04, 2018 34.77 34.88 32.72 33.09 20,539,790 -1.71(-4.91%)
Oct 03, 2018 35.89 35.97 34.76 34.80 11,211,630 -1.17(-3.26%)
Oct 02, 2018 36.04 36.45 35.84 35.97 9,016,062 +0.23(+0.64%)
Oct 01, 2018 36.73 36.92 35.73 35.74 11,140,460 -0.81(-2.22%)
Sep 28, 2018 36.33 36.65 36.07 36.55 10,537,378 +0.14(+0.38%)
Sep 27, 2018 36.48 36.75 36.29 36.41 5,416,608 -0.08(-0.23%)
Sep 26, 2018 36.43 36.94 36.42 36.50 7,926,819 +0.01(+0.03%)
Sep 25, 2018 37.39 37.56 36.40 36.49 10,943,028 -1.64(-4.29%)
Sep 24, 2018 37.92 38.26 37.67 38.12 3,767,980 -0.21(-0.54%)
Sep 21, 2018 38.74 38.78 38.16 38.33 8,853,539 -0.29(-0.76%)
Sep 20, 2018 38.12 38.89 37.85 38.62 5,886,304 +0.93(+2.47%)
Sep 19, 2018 37.42 37.79 37.28 37.69 4,999,769 +0.45(+1.22%)
Sep 18, 2018 37.54 37.97 37.23 37.24 6,050,310 -0.23(-0.61%)
Sep 17, 2018 38.19 38.36 37.46 37.47 8,087,500 -1.26(-3.25%)
Sep 14, 2018 39.05 39.48 38.66 38.73 6,720,460 -0.08(-0.20%)
Sep 13, 2018 39.03 39.56 38.56 38.80 7,749,782 +0.14(+0.36%)
Sep 12, 2018 38.01 38.75 37.54 38.67 11,651,005 +0.11(+0.29%)
Sep 11, 2018 38.70 38.88 38.14 38.55 7,948,357 -0.37(-0.94%)
Sep 10, 2018 38.76 38.94 38.31 38.92 3,957,082 +0.45(+1.17%)
Sep 07, 2018 38.73 39.39 38.30 38.47 7,564,754 -0.39(-1.01%)
Sep 06, 2018 39.26 39.37 38.27 38.86 9,121,492 -0.57(-1.46%)
Sep 05, 2018 39.76 39.88 39.31 39.44 5,035,628 -0.44(-1.10%)
Sep 04, 2018 39.45 39.91 39.31 39.88 4,656,376 +0.03(+0.07%)
Aug 31, 2018 39.85 39.85 39.85 0 +0.22(+0.56%)
Aug 30, 2018 40.03 40.52 39.48 39.63 6,240,562 -0.59(-1.46%)
Aug 29, 2018 40.28 40.52 39.90 40.22 5,999,296 -0.32(-0.78%)
Aug 28, 2018 41.23 41.23 40.35 40.53 6,198,362 -0.40(-0.98%)
Aug 27, 2018 40.54 41.15 40.42 40.94 5,963,980 +0.64(+1.60%)
Aug 24, 2018 40.03 40.35 39.76 40.29 5,375,548 +0.61(+1.53%)
Aug 23, 2018 39.61 40.36 39.51 39.68 6,349,208 +0.12(+0.29%)
Aug 22, 2018 39.02 39.59 38.63 39.57 5,894,803 +0.19(+0.47%)
Aug 21, 2018 38.50 39.84 38.50 39.38 10,929,413 +1.17(+3.05%)
Aug 20, 2018 38.39 38.54 37.72 38.22 9,691,668 -0.15(-0.40%)
Aug 17, 2018 37.67 38.47 36.87 38.37 9,873,834 +0.56(+1.49%)
Aug 16, 2018 38.41 38.94 37.70 37.80 8,295,981 -0.25(-0.67%)
Aug 15, 2018 38.78 39.20 37.60 38.06 10,568,127 -0.80(-2.07%)
Aug 14, 2018 40.22 40.58 38.59 38.86 15,653,935 -1.36(-3.39%)
Aug 13, 2018 40.53 40.95 40.15 40.23 11,706,614 -0.18(-0.43%)
Aug 10, 2018 40.86 41.54 39.18 40.40 41,624,884 -4.93(-10.88%)
Aug 09, 2018 44.81 45.42 44.64 45.33 6,751,991 +0.15(+0.33%)
Aug 08, 2018 45.01 45.26 44.75 45.19 4,003,548 +0.23(+0.51%)
Aug 07, 2018 44.40 45.06 44.15 44.95 5,982,287 +0.77(+1.74%)
Aug 06, 2018 43.78 44.43 43.66 44.19 8,776,112 +0.24(+0.54%)
Aug 03, 2018 43.72 43.98 43.45 43.95 3,658,931 +0.22(+0.51%)
Aug 02, 2018 42.85 43.89 42.79 43.73 2,679,264 +0.47(+1.09%)
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.