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 (%)
Apr 30, 2021 72.44 73.11 70.60 70.95 4,247,946 -2.65(-3.60%)
Apr 29, 2021 73.68 74.05 72.49 73.60 2,136,124 +0.61(+0.83%)
Apr 28, 2021 73.96 74.00 72.71 72.99 3,143,435 -1.35(-1.82%)
Apr 27, 2021 75.25 76.20 74.26 74.35 3,903,348 -0.79(-1.05%)
Apr 26, 2021 73.73 75.51 73.51 75.13 4,067,841 +1.31(+1.78%)
Apr 23, 2021 72.21 74.22 72.11 73.82 4,906,332 +2.37(+3.31%)
Apr 22, 2021 72.84 73.24 71.03 71.46 3,503,624 -1.55(-2.12%)
Apr 21, 2021 70.52 73.14 69.82 73.00 3,984,314 +2.32(+3.29%)
Apr 20, 2021 72.11 72.46 70.19 70.68 3,568,438 -2.03(-2.79%)
Apr 19, 2021 74.44 74.61 72.08 72.71 3,120,439 -2.01(-2.69%)
Apr 16, 2021 75.57 75.81 74.64 74.72 2,652,609 -1.01(-1.33%)
Apr 15, 2021 74.96 75.92 74.19 75.73 2,894,579 +1.94(+2.62%)
Apr 14, 2021 73.88 75.28 73.36 73.79 2,295,727 -0.49(-0.66%)
Apr 13, 2021 75.39 75.79 72.83 74.28 3,222,031 -0.67(-0.89%)
Apr 12, 2021 75.70 75.87 74.13 74.95 2,885,822 -1.40(-1.83%)
Apr 09, 2021 75.87 76.72 75.50 76.35 2,816,359 -0.03(-0.04%)
Apr 08, 2021 76.15 76.43 74.93 76.38 3,099,253 +0.98(+1.30%)
Apr 07, 2021 76.10 76.45 74.99 75.39 2,382,034 -0.49(-0.64%)
Apr 06, 2021 76.68 77.55 75.57 75.88 3,011,964 -1.45(-1.88%)
Apr 05, 2021 77.06 77.64 75.96 77.33 4,446,517 +1.72(+2.28%)
Apr 01, 2021 74.35 75.71 74.02 75.61 4,385,640 +2.34(+3.19%)
Mar 31, 2021 71.85 73.75 71.58 73.27 4,346,166 +2.41(+3.40%)
Mar 30, 2021 70.87 71.41 70.18 70.86 2,959,585 -0.35(-0.49%)
Mar 29, 2021 72.29 72.83 70.25 71.21 3,627,995 -2.16(-2.94%)
Mar 26, 2021 69.26 73.50 69.05 73.37 4,600,018 +3.90(+5.61%)
Mar 25, 2021 67.51 69.96 67.18 69.47 3,663,802 +0.19(+0.27%)
Mar 24, 2021 72.06 72.26 69.25 69.28 3,717,000 -1.52(-2.15%)
Mar 23, 2021 74.70 74.70 70.07 70.80 5,225,455 -2.30(-3.15%)
Mar 22, 2021 72.17 73.91 72.06 73.10 5,101,592 +2.27(+3.20%)
Mar 19, 2021 68.92 71.89 67.62 70.84 11,054,659 +2.16(+3.14%)
Mar 18, 2021 70.62 71.56 68.57 68.68 4,364,878 -3.93(-5.42%)
Mar 17, 2021 69.69 72.85 69.24 72.61 3,795,231 +1.85(+2.62%)
Mar 16, 2021 71.18 72.47 70.15 70.76 4,635,460 +0.16(+0.23%)
Mar 15, 2021 69.10 70.77 68.94 70.60 3,473,571 +1.00(+1.43%)
Mar 12, 2021 68.41 69.78 67.85 69.61 3,137,502 -0.36(-0.51%)
Mar 11, 2021 68.85 70.55 68.45 69.96 5,843,399 +3.25(+4.88%)
Mar 10, 2021 69.79 70.05 66.69 66.71 4,162,682 -1.95(-2.85%)
Mar 09, 2021 67.05 69.24 66.59 68.67 5,189,837 +4.11(+6.37%)
Mar 08, 2021 68.14 69.13 64.44 64.55 4,840,835 -4.10(-5.97%)
Mar 05, 2021 68.00 68.90 63.98 68.66 7,036,978 +2.53(+3.82%)
Mar 04, 2021 69.95 70.44 65.48 66.13 5,398,090 -3.91(-5.58%)
Mar 03, 2021 71.47 72.72 69.69 70.04 5,977,114 -1.76(-2.45%)
Mar 02, 2021 73.67 74.38 71.70 71.80 3,514,453 -2.84(-3.80%)
Mar 01, 2021 73.17 74.76 72.53 74.63 4,280,641 +2.58(+3.58%)
Feb 26, 2021 70.92 73.03 69.12 72.05 6,588,310 +2.32(+3.32%)
Feb 25, 2021 73.44 73.84 69.27 69.73 5,237,332 -4.50(-6.06%)
Feb 24, 2021 72.01 74.47 71.68 74.23 5,821,523 +1.10(+1.50%)
Feb 23, 2021 71.87 73.71 69.49 73.14 4,988,648 -0.12(-0.17%)
Feb 22, 2021 75.15 76.04 72.94 73.26 4,186,670 -3.38(-4.41%)
Feb 19, 2021 75.03 76.90 74.63 76.64 3,761,783 +2.83(+3.84%)
Feb 18, 2021 75.43 75.87 73.04 73.80 5,717,124 -3.07(-3.99%)
Feb 17, 2021 78.55 78.58 75.90 76.87 9,738,453 +0.38(+0.50%)
Feb 16, 2021 75.80 76.79 75.36 76.49 4,612,602 +1.27(+1.69%)
Feb 12, 2021 73.82 75.39 73.46 75.22 3,594,461 +0.91(+1.22%)
Feb 11, 2021 71.91 74.39 71.49 74.32 4,061,018 +2.82(+3.95%)
Feb 10, 2021 71.87 72.85 70.46 71.49 3,959,465 -0.19(-0.27%)
Feb 09, 2021 71.57 72.46 71.04 71.69 5,741,282 -0.20(-0.28%)
Feb 08, 2021 69.00 71.99 69.00 71.89 5,254,786 +3.31(+4.83%)
Feb 05, 2021 69.07 69.31 66.12 68.57 6,320,373 +0.80(+1.18%)
Feb 04, 2021 66.15 68.76 65.36 67.77 8,826,193 +1.82(+2.77%)
Feb 03, 2021 67.34 68.11 65.83 65.95 5,260,570 -1.91(-2.81%)
Feb 02, 2021 68.24 69.25 66.90 67.85 3,370,853 +0.79(+1.17%)
Feb 01, 2021 65.87 67.29 64.88 67.07 4,205,815 +2.89(+4.51%)
Jan 29, 2021 65.00 65.35 63.36 64.17 3,685,452 -1.20(-1.83%)
Jan 28, 2021 64.54 66.20 63.66 65.37 6,362,006 +2.64(+4.22%)
Jan 27, 2021 65.48 65.83 62.49 62.73 7,502,499 -5.63(-8.24%)
Jan 26, 2021 70.33 70.33 68.15 68.35 3,605,834 -1.98(-2.82%)
Jan 25, 2021 71.08 71.51 69.23 70.33 2,933,038 -0.45(-0.63%)
Jan 22, 2021 71.33 71.74 70.64 70.78 2,087,065 -1.03(-1.44%)
Jan 21, 2021 72.14 72.42 70.99 71.82 2,387,005 -0.03(-0.04%)
Jan 20, 2021 72.83 73.25 71.66 71.84 2,787,206 -0.41(-0.57%)
Jan 19, 2021 71.04 72.49 70.56 72.25 2,641,256 +2.21(+3.16%)
Jan 15, 2021 71.82 71.95 69.95 70.04 3,310,035 -2.23(-3.08%)
Jan 14, 2021 71.49 72.73 71.37 72.27 3,253,589 +1.22(+1.71%)
Jan 13, 2021 70.62 71.46 70.14 71.05 2,933,793 +0.65(+0.92%)
Jan 12, 2021 69.58 70.91 68.57 70.40 6,009,557 +0.71(+1.02%)
Jan 11, 2021 68.38 70.00 68.21 69.69 6,089,504 +0.19(+0.28%)
Jan 08, 2021 71.51 72.06 69.01 69.50 5,512,059 -0.61(-0.87%)
Jan 07, 2021 68.24 70.42 68.19 70.11 7,004,250 +2.74(+4.07%)
Jan 06, 2021 66.86 69.26 66.10 67.36 6,169,248 +1.27(+1.92%)
Jan 05, 2021 64.85 66.17 64.73 66.10 4,016,100 +1.42(+2.19%)
Jan 04, 2021 65.51 67.07 64.32 64.68 4,556,974 -0.44(-0.67%)
Dec 31, 2020 65.12 65.12 65.12 2,956,101 +0.62(+0.97%)
Dec 30, 2020 64.39 64.71 63.93 64.49 2,956,101 +0.77(+1.21%)
Dec 29, 2020 64.84 64.84 63.16 63.72 2,054,304 -0.51(-0.80%)
Dec 28, 2020 65.11 65.34 64.08 64.24 1,664,630 -0.25(-0.38%)
Dec 24, 2020 64.23 64.83 63.79 64.48 958,268 +0.36(+0.57%)
Dec 23, 2020 64.51 65.04 64.06 64.12 2,242,613 -0.45(-0.69%)
Dec 22, 2020 65.00 65.58 64.17 64.57 4,101,525 -0.50(-0.76%)
Dec 21, 2020 63.58 65.24 63.40 65.06 4,698,549 -0.00(-0.01%)
Dec 18, 2020 66.28 66.28 64.45 65.07 9,585,444 -0.81(-1.22%)
Dec 17, 2020 66.42 66.80 65.67 65.87 3,288,619 +0.42(+0.65%)
Dec 16, 2020 66.49 66.88 65.07 65.45 6,364,210 -1.10(-1.66%)
Dec 15, 2020 67.78 67.88 66.06 66.55 4,329,414 -0.16(-0.24%)
Dec 14, 2020 66.84 67.42 66.33 66.71 2,933,078 +0.42(+0.63%)
Dec 11, 2020 65.05 66.65 64.86 66.29 3,250,011 +0.33(+0.50%)
Dec 10, 2020 65.80 66.97 65.33 65.96 3,307,108 +0.05(+0.08%)
Dec 09, 2020 67.30 68.02 65.17 65.91 5,706,869 -2.33(-3.42%)
Dec 08, 2020 67.77 68.49 67.50 68.25 2,797,200 -0.11(-0.17%)
Dec 07, 2020 67.78 68.52 67.23 68.36 2,613,994 +0.35(+0.52%)
Dec 04, 2020 65.35 68.12 65.22 68.01 4,766,103 +2.70(+4.14%)
Dec 03, 2020 64.97 66.25 64.65 65.30 6,325,928 +0.53(+0.82%)
Dec 02, 2020 63.88 65.06 63.83 64.77 3,492,849 +0.19(+0.30%)
Dec 01, 2020 64.59 65.46 63.12 64.58 4,992,883 +1.22(+1.92%)
Nov 30, 2020 62.71 63.56 61.91 63.36 3,982,577 +0.65(+1.04%)
Nov 27, 2020 63.07 63.17 62.38 62.71 1,412,799 +0.51(+0.83%)
Nov 25, 2020 62.45 62.96 61.86 62.20 2,596,954 -0.77(-1.23%)
Nov 24, 2020 62.69 63.48 61.77 62.97 2,840,365 +0.91(+1.47%)
Nov 23, 2020 61.62 62.42 61.08 62.06 5,065,228 +0.30(+0.49%)
Nov 20, 2020 61.25 63.79 60.99 61.75 13,883,230 +1.64(+2.72%)
Nov 19, 2020 58.13 60.20 57.94 60.12 2,850,919 +1.34(+2.28%)
Nov 18, 2020 59.92 60.16 58.72 58.78 2,764,280 -1.19(-1.98%)
Nov 17, 2020 60.08 60.50 59.30 59.96 2,651,755 -1.07(-1.76%)
Nov 16, 2020 60.18 61.08 59.46 61.04 2,136,704 +1.65(+2.77%)
Nov 13, 2020 58.92 59.85 58.71 59.39 1,990,319 +1.27(+2.18%)
Nov 12, 2020 59.19 59.58 57.87 58.12 2,367,732 -1.31(-2.21%)
Nov 11, 2020 58.25 59.78 57.91 59.44 4,310,163 +2.04(+3.55%)
Nov 10, 2020 58.65 59.18 57.08 57.40 5,258,333 -2.16(-3.63%)
Nov 09, 2020 61.67 61.98 59.45 59.56 5,221,035 +0.58(+0.98%)
Nov 06, 2020 57.59 59.69 56.52 58.98 7,478,886 +3.25(+5.83%)
Nov 05, 2020 54.29 55.85 53.67 55.73 5,521,304 +2.38(+4.47%)
Nov 04, 2020 52.81 53.71 51.10 53.35 4,283,548 +2.05(+3.99%)
Nov 03, 2020 50.04 51.62 50.00 51.30 3,430,270 +1.82(+3.67%)
Nov 02, 2020 50.31 50.36 48.96 49.48 2,834,017 +0.01(+0.03%)
Oct 30, 2020 49.43 50.09 48.83 49.47 3,528,622 -0.60(-1.19%)
Oct 29, 2020 48.24 50.64 48.18 50.07 3,764,756 +1.79(+3.72%)
Oct 28, 2020 49.93 50.15 48.21 48.27 4,503,165 -2.55(-5.01%)
Oct 27, 2020 51.62 52.06 50.68 50.82 2,259,771 -0.84(-1.62%)
Oct 26, 2020 52.40 52.52 50.87 51.66 2,134,746 -1.31(-2.48%)
Oct 23, 2020 53.37 53.37 52.60 52.97 2,026,430 +0.00(+0.00%)
Oct 22, 2020 52.03 53.14 51.57 52.97 3,807,292 +0.96(+1.85%)
Oct 21, 2020 52.43 52.87 51.71 52.01 2,365,602 -0.35(-0.67%)
Oct 20, 2020 52.83 53.56 52.36 52.36 2,616,733 -0.20(-0.39%)
Oct 19, 2020 54.13 54.16 52.26 52.57 3,287,447 +0.40(+0.77%)
Oct 16, 2020 52.61 52.89 52.13 52.17 3,053,239 -0.25(-0.48%)
Oct 15, 2020 51.49 52.47 51.25 52.42 2,095,813 +0.28(+0.53%)
Oct 14, 2020 52.53 52.87 52.00 52.14 2,533,982 -0.39(-0.74%)
Oct 13, 2020 53.09 53.20 52.29 52.53 4,008,967 -1.20(-2.23%)
Oct 12, 2020 54.31 54.37 53.49 53.73 4,300,849 +0.07(+0.13%)
Oct 09, 2020 53.78 54.87 53.30 53.66 3,404,572 +1.13(+2.15%)
Oct 08, 2020 51.69 52.64 51.45 52.53 3,789,832 +1.31(+2.56%)
Oct 07, 2020 51.02 51.40 50.72 51.22 2,868,148 +1.08(+2.16%)
Oct 06, 2020 50.53 51.73 50.02 50.13 2,732,847 -0.39(-0.76%)
Oct 05, 2020 49.31 50.57 49.31 50.52 2,840,199 +1.67(+3.42%)
Oct 02, 2020 49.08 50.53 48.85 48.85 3,535,207 -1.55(-3.07%)
Oct 01, 2020 49.94 50.85 49.44 50.40 5,192,175 +2.02(+4.17%)
Sep 30, 2020 48.51 49.28 48.22 48.38 5,116,861 +0.01(+0.02%)
Sep 29, 2020 48.37 48.98 48.02 48.37 2,959,044 -0.16(-0.32%)
Sep 28, 2020 47.60 48.53 47.32 48.52 4,155,282 +1.89(+4.06%)
Sep 25, 2020 45.83 46.73 44.97 46.63 3,042,619 +0.61(+1.33%)
Sep 24, 2020 45.58 46.65 45.34 46.02 3,096,890 +0.05(+0.10%)
Sep 23, 2020 46.72 47.22 45.81 45.97 3,790,293 -0.73(-1.56%)
Sep 22, 2020 46.61 46.83 46.13 46.70 3,357,682 +0.33(+0.71%)
Sep 21, 2020 46.84 46.99 45.27 46.37 4,975,542 -1.37(-2.86%)
Sep 18, 2020 48.86 49.11 46.99 47.74 9,974,327 -1.00(-2.05%)
Sep 17, 2020 47.11 48.89 47.00 48.73 3,147,415 -0.02(-0.05%)
Sep 16, 2020 49.05 49.63 48.63 48.76 3,361,180 -0.02(-0.05%)
Sep 15, 2020 48.71 49.06 48.29 48.78 2,427,123 +0.66(+1.38%)
Sep 14, 2020 48.51 48.65 47.83 48.12 2,821,217 +0.71(+1.50%)
Sep 11, 2020 47.78 48.22 46.88 47.41 2,686,825 +0.05(+0.10%)
Sep 10, 2020 48.27 48.98 47.04 47.36 5,022,755 -0.40(-0.84%)
Sep 09, 2020 48.01 48.63 47.47 47.76 7,283,962 -0.67(-1.39%)
Sep 08, 2020 49.42 50.02 48.39 48.43 4,647,745 -2.48(-4.87%)
Sep 04, 2020 51.15 51.64 49.27 50.91 4,697,112 -0.40(-0.79%)
Sep 03, 2020 53.37 53.40 50.95 51.32 5,130,430 -2.67(-4.95%)
Sep 02, 2020 53.20 54.19 52.49 53.99 5,163,378 +1.10(+2.08%)
Sep 01, 2020 51.75 52.91 51.41 52.89 3,978,014 +1.25(+2.42%)
Aug 31, 2020 51.79 51.99 51.39 51.64 4,272,422 -0.39(-0.74%)
Aug 28, 2020 50.70 52.04 50.59 52.03 3,517,152 +1.46(+2.90%)
Aug 27, 2020 51.47 51.47 50.10 50.57 2,785,799 -0.10(-0.20%)
Aug 26, 2020 50.76 51.13 50.43 50.67 3,502,119 -0.65(-1.26%)
Aug 25, 2020 50.61 51.40 50.47 51.31 3,501,089 +0.74(+1.47%)
Aug 24, 2020 51.03 51.51 49.59 50.57 6,271,850 -0.24(-0.47%)
Aug 21, 2020 49.24 51.03 48.72 50.81 8,246,551 +1.42(+2.87%)
Aug 20, 2020 50.15 50.54 49.05 49.39 4,424,202 -1.42(-2.79%)
Aug 19, 2020 50.60 52.16 50.29 50.81 10,949,960 +0.36(+0.72%)
Aug 18, 2020 48.84 50.60 48.66 50.45 12,003,221 +1.88(+3.86%)
Aug 17, 2020 47.28 48.68 47.20 48.58 4,310,505 +1.49(+3.15%)
Aug 14, 2020 47.18 47.50 46.96 47.09 2,575,655 -0.18(-0.38%)
Aug 13, 2020 48.07 48.08 47.04 47.27 3,801,167 -0.71(-1.48%)
Aug 12, 2020 47.87 48.14 47.49 47.98 3,652,356 +0.68(+1.44%)
Aug 11, 2020 47.28 48.48 47.22 47.30 5,594,153 +0.18(+0.38%)
Aug 10, 2020 46.34 47.15 46.26 47.12 3,565,735 +0.61(+1.30%)
Aug 07, 2020 46.61 46.90 45.90 46.51 4,643,627 -0.10(-0.22%)
Aug 06, 2020 46.06 46.62 45.83 46.62 4,769,239 +0.32(+0.70%)
Aug 05, 2020 47.03 47.35 45.99 46.29 15,772,817 -4.15(-8.22%)
Aug 04, 2020 48.98 50.59 48.97 50.44 5,902,870 +1.15(+2.34%)
Aug 03, 2020 48.18 49.42 48.06 49.29 4,063,401 +1.48(+3.09%)
Jul 31, 2020 48.03 48.24 47.20 47.81 3,318,457 -0.24(-0.51%)
Jul 30, 2020 47.24 48.12 46.88 48.06 4,559,204 -0.21(-0.43%)
Jul 29, 2020 47.47 48.50 47.32 48.26 3,926,082 +1.02(+2.16%)
Jul 28, 2020 48.20 48.20 47.03 47.24 3,255,754 -1.21(-2.49%)
Jul 27, 2020 47.85 49.05 47.59 48.45 5,978,419 +1.35(+2.87%)
Jul 24, 2020 47.31 48.20 46.68 47.10 5,046,412 -0.62(-1.30%)
Jul 23, 2020 49.06 49.31 47.39 47.72 6,372,482 -1.39(-2.83%)
Jul 22, 2020 50.35 50.47 49.05 49.11 4,694,031 -1.03(-2.06%)
Jul 21, 2020 50.64 51.06 50.00 50.14 4,059,180 -0.47(-0.92%)
Jul 20, 2020 49.86 50.72 49.34 50.61 4,379,057 +0.94(+1.90%)
Jul 17, 2020 50.04 50.34 49.46 49.66 4,344,464 +0.01(+0.03%)
Jul 16, 2020 49.88 50.21 49.36 49.65 4,003,281 -1.05(-2.08%)
Jul 15, 2020 50.93 51.16 50.15 50.70 3,482,952 +0.15(+0.29%)
Jul 14, 2020 48.82 50.69 48.55 50.56 7,206,133 +1.41(+2.87%)
Jul 13, 2020 51.10 51.75 49.09 49.15 7,287,492 -0.96(-1.91%)
Jul 10, 2020 51.04 51.04 49.45 50.10 4,208,712 -0.44(-0.87%)
Jul 09, 2020 48.79 51.39 47.75 50.55 10,761,906 +1.68(+3.43%)
Jul 08, 2020 49.33 49.53 48.19 48.87 10,086,525 -0.47(-0.96%)
Jul 07, 2020 50.42 50.70 49.25 49.34 4,938,996 -1.30(-2.56%)
Jul 06, 2020 50.17 51.17 49.82 50.64 3,274,967 +1.48(+3.00%)
Jul 02, 2020 49.54 49.95 48.85 49.16 4,521,068 +0.70(+1.44%)
Jul 01, 2020 49.41 49.57 48.46 48.46 3,323,778 -1.03(-2.08%)
Jun 30, 2020 48.34 49.70 48.05 49.49 6,118,993 +1.29(+2.67%)
Jun 29, 2020 47.39 48.52 46.72 48.21 4,188,477 +1.18(+2.52%)
Jun 26, 2020 47.80 47.91 46.76 47.02 9,487,051 -0.91(-1.89%)
Jun 25, 2020 46.98 48.03 46.53 47.93 3,565,986 +0.42(+0.89%)
Jun 24, 2020 48.43 48.92 47.26 47.51 6,154,527 -1.41(-2.88%)
Jun 23, 2020 49.36 49.61 48.87 48.92 2,435,036 +0.17(+0.36%)
Jun 22, 2020 48.76 49.02 47.96 48.74 3,044,616 +0.12(+0.25%)
Jun 19, 2020 50.24 50.56 48.58 48.62 9,802,598 -0.39(-0.81%)
Jun 18, 2020 48.83 49.28 48.50 49.01 3,618,254 -0.14(-0.29%)
Jun 17, 2020 49.27 49.78 48.81 49.15 5,105,783 +0.38(+0.78%)
Jun 16, 2020 49.34 49.80 47.94 48.77 6,070,215 +1.19(+2.50%)
Jun 15, 2020 45.41 47.63 45.36 47.59 5,542,823 +0.76(+1.63%)
Jun 12, 2020 47.68 48.22 45.52 46.82 4,121,900 +1.02(+2.24%)
Jun 11, 2020 47.31 47.92 45.67 45.80 8,011,684 -3.24(-6.61%)
Jun 10, 2020 50.05 50.06 48.72 49.04 6,175,288 -0.65(-1.31%)
Jun 09, 2020 50.27 50.99 49.48 49.69 9,796,866 -1.29(-2.53%)
Jun 08, 2020 52.20 52.46 50.03 50.98 7,351,025 -0.72(-1.39%)
Jun 05, 2020 51.30 53.24 51.30 51.70 8,388,913 +1.48(+2.95%)
Jun 04, 2020 50.80 51.11 49.70 50.22 8,292,030 -0.91(-1.78%)
Jun 03, 2020 48.43 51.60 48.31 51.13 18,564,834 +5.62(+12.34%)
Jun 02, 2020 45.24 46.15 45.08 45.51 7,461,352 +0.52(+1.15%)
Jun 01, 2020 44.64 45.42 44.20 45.00 5,224,770 -0.13(-0.29%)
May 29, 2020 44.95 46.00 44.71 45.13 15,279,031 +0.28(+0.62%)
May 28, 2020 45.37 46.40 44.65 44.85 13,010,510 -0.62(-1.36%)
May 27, 2020 44.82 46.64 44.68 45.47 22,071,250 +1.36(+3.09%)
May 26, 2020 42.98 44.73 42.77 44.11 10,975,593 +2.84(+6.88%)
May 22, 2020 40.85 41.44 40.62 41.27 3,862,951 +0.01(+0.03%)
May 21, 2020 42.52 42.99 41.11 41.25 4,988,188 -1.65(-3.86%)
May 20, 2020 42.08 43.28 41.84 42.91 8,651,622 +1.57(+3.80%)
May 19, 2020 41.49 42.45 41.31 41.34 4,292,741 -0.41(-0.99%)
May 18, 2020 40.24 41.98 40.13 41.75 4,844,129 +2.57(+6.55%)
May 15, 2020 38.75 39.39 38.52 39.18 5,414,967 -1.06(-2.62%)
May 14, 2020 38.83 40.31 38.03 40.24 4,992,307 +0.87(+2.20%)
May 13, 2020 40.85 40.97 38.72 39.37 4,764,212 -0.96(-2.37%)
May 12, 2020 41.31 42.17 40.33 40.33 4,005,018 -1.08(-2.62%)
May 11, 2020 41.27 42.04 40.86 41.41 4,139,111 -0.66(-1.56%)
May 08, 2020 39.79 42.13 39.16 42.07 7,217,327 +1.97(+4.91%)
May 07, 2020 40.08 40.84 39.66 40.10 6,326,348 +0.82(+2.08%)
May 06, 2020 39.86 40.12 39.09 39.28 3,123,732 +0.14(+0.35%)
May 05, 2020 39.23 40.60 38.91 39.15 4,665,205 +0.68(+1.77%)
May 04, 2020 38.32 38.53 37.58 38.47 4,884,899 +0.23(+0.61%)
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.