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 (%)
Aug 31, 2021 75.33 75.33 73.40 74.52 4,622,608 -0.78(-1.04%)
Aug 30, 2021 75.65 75.86 74.82 75.30 3,055,340 -0.18(-0.23%)
Aug 27, 2021 74.00 75.94 73.77 75.48 4,287,146 +1.63(+2.21%)
Aug 26, 2021 71.51 74.03 71.26 73.85 5,457,164 +2.13(+2.96%)
Aug 25, 2021 71.46 72.22 70.73 71.72 6,128,141 +1.61(+2.30%)
Aug 24, 2021 70.34 71.08 69.99 70.11 2,420,343 +0.09(+0.12%)
Aug 23, 2021 69.15 70.26 68.98 70.03 5,159,996 +1.44(+2.09%)
Aug 20, 2021 68.38 69.20 67.69 68.59 5,610,156 +0.28(+0.41%)
Aug 19, 2021 67.40 68.57 66.76 68.31 3,998,884 +0.38(+0.56%)
Aug 18, 2021 68.44 69.37 67.83 67.93 3,161,090 -0.96(-1.39%)
Aug 17, 2021 70.15 70.22 68.23 68.89 4,289,194 -2.23(-3.14%)
Aug 16, 2021 71.64 72.13 70.88 71.12 3,169,040 -0.55(-0.77%)
Aug 13, 2021 71.26 71.90 70.91 71.67 2,457,553 +0.20(+0.28%)
Aug 12, 2021 70.83 71.83 69.52 71.47 7,365,112 +0.32(+0.45%)
Aug 11, 2021 71.64 71.64 69.85 71.15 2,174,311 -0.01(-0.02%)
Aug 10, 2021 70.84 71.41 69.76 71.16 3,617,142 +0.47(+0.67%)
Aug 09, 2021 71.17 71.17 69.93 70.69 3,082,353 -0.11(-0.15%)
Aug 06, 2021 70.40 71.00 70.12 70.80 3,209,782 -0.02(-0.03%)
Aug 05, 2021 69.98 70.83 69.29 70.82 3,503,699 +1.07(+1.54%)
Aug 04, 2021 69.94 71.56 69.66 69.75 6,384,477 +0.33(+0.47%)
Aug 03, 2021 68.90 69.76 67.60 69.42 4,759,689 +0.87(+1.26%)
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.