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 (%)
May 31, 2016 23.19 23.47 22.83 23.44 5,731,344 +0.31(+1.35%)
May 27, 2016 23.03 23.13 23.13 23.13 3,295,107 +0.15(+0.65%)
May 26, 2016 22.71 23.02 22.71 22.98 3,890,744 +0.22(+0.98%)
May 25, 2016 22.74 22.95 22.70 22.76 4,494,844 +0.10(+0.42%)
May 24, 2016 22.25 22.73 22.24 22.66 4,457,742 +0.50(+2.25%)
May 23, 2016 22.10 22.42 22.08 22.16 3,021,479 +0.02(+0.08%)
May 20, 2016 21.74 22.24 21.74 22.15 3,856,036 +0.54(+2.48%)
May 19, 2016 21.56 21.79 21.38 21.61 2,554,811 -0.23(-1.06%)
May 18, 2016 21.49 22.02 21.49 21.84 3,840,161 +0.25(+1.15%)
May 17, 2016 21.70 21.79 21.52 21.59 3,359,211 -0.08(-0.35%)
May 16, 2016 21.31 21.85 21.25 21.67 3,695,497 +0.36(+1.68%)
May 13, 2016 21.40 21.60 21.23 21.31 5,607,449 -0.08(-0.36%)
May 12, 2016 21.87 21.99 21.33 21.39 5,115,557 -0.45(-2.05%)
May 11, 2016 21.72 22.07 21.65 21.84 2,604,174 -0.01(-0.04%)
May 10, 2016 21.61 21.86 21.49 21.85 3,420,967 +0.35(+1.62%)
May 09, 2016 21.64 21.78 21.47 21.50 3,272,767 -0.17(-0.79%)
May 06, 2016 21.45 21.67 21.27 21.67 5,514,919 +0.06(+0.27%)
May 05, 2016 22.07 22.07 21.33 21.61 6,194,264 -0.27(-1.24%)
May 04, 2016 21.93 22.10 21.81 21.88 4,348,427 -0.17(-0.78%)
May 03, 2016 22.18 22.20 21.95 22.05 4,689,406 -0.25(-1.11%)
May 02, 2016 22.08 22.34 21.86 22.30 3,792,020 +0.34(+1.56%)
Apr 29, 2016 22.30 22.30 21.75 21.96 5,126,023 -0.42(-1.86%)
Apr 28, 2016 22.60 22.89 22.32 22.37 6,641,675 -0.38(-1.65%)
Apr 27, 2016 22.44 22.83 22.29 22.75 5,159,591 +0.12(+0.52%)
Apr 26, 2016 22.49 22.90 22.43 22.63 5,961,100 +0.23(+1.03%)
Apr 25, 2016 22.46 22.55 22.37 22.40 3,454,718 -0.06(-0.28%)
Apr 22, 2016 22.32 22.84 22.32 22.47 4,638,683 +0.13(+0.57%)
Apr 21, 2016 22.36 22.59 22.35 22.34 4,272,728 -0.07(-0.32%)
Apr 20, 2016 21.90 22.47 21.85 22.41 5,012,138 +0.48(+2.21%)
Apr 19, 2016 22.18 22.28 21.88 21.93 4,576,303 -0.17(-0.78%)
Apr 18, 2016 22.00 22.17 21.92 22.10 4,964,002 +0.06(+0.29%)
Apr 15, 2016 22.23 22.23 21.97 22.04 5,779,949 -0.23(-1.04%)
Apr 14, 2016 22.19 22.35 21.99 22.27 3,760,740 +0.02(+0.10%)
Apr 13, 2016 21.86 22.25 21.84 22.24 2,577,732 +0.42(+1.90%)
Apr 12, 2016 21.95 21.95 21.67 21.83 3,247,606 -0.05(-0.21%)
Apr 11, 2016 22.04 22.20 21.86 21.87 4,446,515 -0.02(-0.10%)
Apr 08, 2016 21.78 22.06 21.74 21.90 4,176,181 +0.26(+1.19%)
Apr 07, 2016 21.91 21.91 21.60 21.64 5,188,277 -0.34(-1.56%)
Apr 06, 2016 21.94 22.11 21.48 21.98 11,082,519 -0.00(-0.02%)
Apr 05, 2016 21.69 22.28 21.64 21.99 8,340,179 +0.12(+0.56%)
Apr 04, 2016 21.77 21.97 21.62 21.86 5,085,618 +0.05(+0.21%)
Apr 01, 2016 21.65 21.84 21.48 21.82 4,713,439 +0.04(+0.17%)
Mar 31, 2016 22.07 22.07 21.77 21.78 6,169,777 -0.29(-1.31%)
Mar 30, 2016 22.16 22.36 22.03 22.07 3,813,090 +0.01(+0.06%)
Mar 29, 2016 21.61 22.11 21.52 22.06 3,852,641 +0.36(+1.67%)
Mar 28, 2016 21.85 21.87 21.67 21.70 3,681,711 -0.05(-0.23%)
Mar 24, 2016 21.50 21.75 21.75 21.75 2,618,148 +0.07(+0.33%)
Mar 23, 2016 21.86 21.94 21.64 21.67 3,035,020 -0.16(-0.72%)
Mar 22, 2016 21.90 22.10 21.75 21.83 4,048,980 -0.20(-0.90%)
Mar 21, 2016 22.09 22.14 21.79 22.03 4,781,325 -0.16(-0.73%)
Mar 18, 2016 21.90 22.26 21.80 22.19 10,799,136 +0.31(+1.40%)
Mar 17, 2016 21.69 21.91 21.49 21.89 5,972,872 +0.18(+0.83%)
Mar 16, 2016 21.68 21.83 21.42 21.71 4,983,344 -0.03(-0.13%)
Mar 15, 2016 21.57 21.73 21.37 21.73 4,354,189 -0.00(-0.02%)
Mar 14, 2016 21.96 21.97 21.60 21.74 3,643,837 -0.23(-1.05%)
Mar 11, 2016 21.51 22.01 21.39 21.97 4,865,843 +0.68(+3.21%)
Mar 10, 2016 21.49 21.60 21.04 21.29 4,514,827 -0.19(-0.86%)
Mar 09, 2016 21.25 21.47 21.12 21.47 5,340,239 +0.38(+1.80%)
Mar 08, 2016 21.37 21.55 21.06 21.09 5,127,085 -0.47(-2.20%)
Mar 07, 2016 21.18 21.64 21.15 21.57 8,041,324 +0.40(+1.90%)
Mar 04, 2016 20.87 21.39 20.74 21.16 6,464,702 +0.32(+1.54%)
Mar 03, 2016 20.69 20.86 20.56 20.84 3,668,711 +0.17(+0.83%)
Mar 02, 2016 20.29 20.72 20.24 20.67 5,534,018 +0.23(+1.15%)
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.