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 (%)
Nov 30, 2016 30.11 30.46 29.90 30.19 7,123,472 +0.07(+0.23%)
Nov 29, 2016 30.00 30.26 29.88 30.12 4,257,942 +0.06(+0.20%)
Nov 28, 2016 30.10 30.48 29.95 30.06 4,295,471 -0.08(-0.27%)
Nov 25, 2016 30.09 30.22 30.04 30.15 1,371,860 -0.01(-0.05%)
Nov 23, 2016 30.16 30.16 30.16 0 +0.25(+0.82%)
Nov 22, 2016 29.74 29.95 29.58 29.91 5,104,956 +0.17(+0.57%)
Nov 21, 2016 29.61 29.93 29.48 29.74 6,385,581 +0.29(+0.98%)
Nov 18, 2016 29.73 29.86 29.32 29.46 6,725,839 -0.40(-1.34%)
Nov 17, 2016 29.80 30.06 29.58 29.86 3,461,343 -0.01(-0.03%)
Nov 16, 2016 29.47 29.90 29.34 29.87 4,016,571 +0.21(+0.71%)
Nov 15, 2016 28.95 29.69 28.87 29.66 5,047,356 +0.76(+2.61%)
Nov 14, 2016 28.97 29.03 28.71 28.90 5,305,546 +0.17(+0.60%)
Nov 11, 2016 28.41 28.76 28.28 28.73 5,296,481 +0.32(+1.14%)
Nov 10, 2016 29.36 29.76 28.69 28.41 11,096,672 -0.85(-2.91%)
Nov 09, 2016 28.30 29.44 28.00 29.26 7,300,003 +0.16(+0.55%)
Nov 08, 2016 29.68 29.85 28.75 29.10 11,183,577 +0.79(+2.78%)
Nov 07, 2016 27.81 28.36 27.71 28.31 7,565,512 +0.91(+3.34%)
Nov 04, 2016 27.08 27.53 27.05 27.40 4,636,019 +0.27(+0.99%)
Nov 03, 2016 27.29 27.38 27.02 27.13 2,663,417 -0.10(-0.38%)
Nov 02, 2016 27.40 27.61 27.20 27.23 4,534,785 -0.15(-0.53%)
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.