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 28, 2017 35.09 35.09 34.49 34.57 4,849,122 -0.54(-1.52%)
Apr 27, 2017 35.01 35.36 34.97 35.10 4,526,876 +0.27(+0.79%)
Apr 26, 2017 35.09 35.13 34.64 34.83 5,070,953 -0.27(-0.76%)
Apr 25, 2017 35.13 34.65 35.09 5,992,688 +0.36(+1.03%)
Apr 24, 2017 34.52 34.80 34.35 34.74 3,517,935 +0.70(+2.04%)
Apr 21, 2017 34.19 34.30 33.78 34.04 6,480,450 -0.55(-1.59%)
Apr 20, 2017 34.54 34.74 34.37 34.59 7,016,925 +0.35(+1.03%)
Apr 19, 2017 34.09 34.50 34.06 34.24 7,167,838 +0.33(+0.98%)
Apr 18, 2017 33.20 33.99 33.19 33.90 5,095,424 +0.51(+1.52%)
Apr 17, 2017 33.18 33.46 33.09 33.40 3,128,984 +0.36(+1.08%)
Apr 13, 2017 32.94 33.34 32.89 33.04 5,951,543 +0.04(+0.12%)
Apr 12, 2017 33.22 33.25 32.80 33.00 7,066,068 -0.23(-0.70%)
Apr 11, 2017 33.41 33.45 32.66 33.23 7,676,695 -0.34(-1.02%)
Apr 10, 2017 33.87 34.01 33.52 33.57 4,172,449 -0.30(-0.88%)
Apr 07, 2017 33.64 33.96 33.51 33.87 5,442,174 +0.25(+0.73%)
Apr 06, 2017 33.34 33.76 32.98 33.62 4,515,032 +0.23(+0.68%)
Apr 05, 2017 33.63 34.06 33.30 33.40 4,254,164 -0.20(-0.59%)
Apr 04, 2017 33.73 34.12 33.50 33.59 4,807,826 +0.11(+0.33%)
Apr 03, 2017 33.82 34.05 33.14 33.48 4,595,306 -0.26(-0.77%)
Mar 31, 2017 33.71 34.00 33.39 33.74 5,188,646 -0.05(-0.14%)
Mar 30, 2017 33.68 34.01 33.62 33.79 2,899,492 +0.09(+0.27%)
Mar 29, 2017 33.45 33.79 33.39 33.70 5,567,406 +0.08(+0.24%)
Mar 28, 2017 33.30 33.86 33.21 33.62 4,441,254 +0.31(+0.93%)
Mar 27, 2017 33.20 33.58 32.87 33.30 4,153,813 -0.15(-0.45%)
Mar 24, 2017 33.66 33.90 33.36 33.46 4,407,175 +0.18(+0.55%)
Mar 23, 2017 33.56 33.56 33.15 33.27 3,906,014 -0.34(-1.02%)
Mar 22, 2017 33.16 33.70 33.09 33.62 4,891,017 +0.53(+1.60%)
Mar 21, 2017 34.13 34.22 33.03 33.09 5,639,647 -0.92(-2.70%)
Mar 20, 2017 34.03 34.20 33.94 34.00 3,127,993 +0.03(+0.09%)
Mar 17, 2017 34.06 34.24 33.91 33.97 7,443,829 +0.07(+0.22%)
Mar 16, 2017 34.19 34.26 33.77 33.90 3,710,012 -0.18(-0.54%)
Mar 15, 2017 33.92 34.14 33.70 34.08 4,913,776 +0.24(+0.72%)
Mar 14, 2017 33.99 33.99 33.71 33.84 3,906,445 -0.23(-0.68%)
Mar 13, 2017 33.88 34.11 33.81 34.07 3,534,218 +0.25(+0.74%)
Mar 10, 2017 33.89 34.02 33.73 33.82 3,347,366 +0.21(+0.64%)
Mar 09, 2017 33.58 33.67 33.40 33.61 3,750,661 -0.02(-0.07%)
Mar 08, 2017 33.90 34.12 33.57 33.63 7,731,186 -0.14(-0.42%)
Mar 07, 2017 33.78 34.06 33.57 33.77 9,658,010 -0.04(-0.11%)
Mar 06, 2017 33.33 33.94 33.21 33.81 7,849,481 +0.28(+0.85%)
Mar 03, 2017 33.44 33.56 33.25 33.52 5,189,722 +0.13(+0.40%)
Mar 02, 2017 33.53 33.77 33.27 33.39 6,745,658 -0.29(-0.86%)
Mar 01, 2017 33.50 33.75 33.04 33.68 12,083,388 +0.51(+1.54%)
Feb 28, 2017 33.36 33.49 32.98 33.17 12,391,514 -0.28(-0.83%)
Feb 27, 2017 33.25 33.46 33.12 33.45 7,300,508 +0.14(+0.41%)
Feb 24, 2017 33.04 33.34 32.86 33.31 6,108,018 +0.05(+0.17%)
Feb 23, 2017 33.41 33.43 33.09 33.25 9,350,456 -0.15(-0.45%)
Feb 22, 2017 33.16 33.45 33.04 33.41 9,452,086 +0.26(+0.77%)
Feb 21, 2017 32.88 33.17 32.82 33.15 8,529,482 +0.37(+1.12%)
Feb 17, 2017 32.78 32.78 32.78 0 -0.01(-0.04%)
Feb 16, 2017 32.72 32.82 32.46 32.80 7,131,243 -0.00(-0.01%)
Feb 15, 2017 32.37 32.87 32.26 32.80 12,359,296 +0.51(+1.58%)
Feb 14, 2017 32.53 32.02 32.29 11,829,936 +0.05(+0.17%)
Feb 13, 2017 32.41 32.63 32.12 32.24 16,431,372 -0.11(-0.34%)
Feb 10, 2017 32.18 32.40 31.83 32.35 38,666,024 -0.01(-0.04%)
Feb 09, 2017 32.89 33.53 32.22 32.36 66,726,052 -1.31(-3.89%)
Feb 08, 2017 34.90 34.90 33.31 33.67 25,885,226 +1.91(+6.00%)
Feb 07, 2017 31.61 31.77 31.49 31.76 5,039,780 +0.21(+0.65%)
Feb 06, 2017 31.55 31.67 31.40 31.56 4,919,063 -0.12(-0.37%)
Feb 03, 2017 31.58 31.81 31.25 31.67 4,054,257 +0.30(+0.94%)
Feb 02, 2017 30.94 31.40 30.77 31.38 3,859,329 +0.17(+0.54%)
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.