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 (%)
Dec 30, 2016 29.27 29.27 29.27 0 -0.28(-0.94%)
Dec 29, 2016 29.50 29.66 29.39 29.55 2,721,613 +0.04(+0.14%)
Dec 28, 2016 29.89 29.96 29.51 29.51 1,848,813 -0.33(-1.12%)
Dec 27, 2016 29.83 30.15 29.80 29.84 1,968,154 +0.00(+0.00%)
Dec 23, 2016 29.84 29.84 29.84 0 +0.01(+0.03%)
Dec 22, 2016 29.90 29.90 29.58 29.84 2,609,569 +0.10(+0.32%)
Dec 21, 2016 29.87 29.99 29.55 29.74 2,285,643 -0.06(-0.20%)
Dec 20, 2016 29.83 30.02 29.67 29.80 2,429,174 +0.13(+0.45%)
Dec 19, 2016 29.47 29.89 29.42 29.67 2,206,051 +0.22(+0.74%)
Dec 16, 2016 30.20 30.23 29.40 29.45 6,314,073 -0.59(-1.97%)
Dec 15, 2016 29.81 30.25 29.62 30.04 6,922,870 +0.36(+1.20%)
Dec 14, 2016 29.64 29.94 29.62 29.68 3,507,962 -0.02(-0.08%)
Dec 13, 2016 29.29 29.84 29.21 29.71 2,871,418 +0.68(+2.34%)
Dec 12, 2016 29.37 29.47 28.73 29.03 3,660,733 -0.42(-1.43%)
Dec 09, 2016 29.81 29.83 29.27 29.45 3,190,033 -0.30(-1.01%)
Dec 08, 2016 29.46 29.78 29.29 29.75 3,993,015 +0.31(+1.07%)
Dec 07, 2016 28.99 29.47 28.77 29.43 3,568,894 +0.46(+1.59%)
Dec 06, 2016 28.85 29.07 28.74 28.97 4,711,966 +0.12(+0.41%)
Dec 05, 2016 28.63 29.07 28.47 28.85 6,435,592 +0.54(+1.90%)
Dec 02, 2016 27.92 28.61 27.77 28.32 5,987,675 +0.37(+1.34%)
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.