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, 2017 39.43 39.95 39.30 39.88 4,589,756 +0.51(+1.31%)
Aug 30, 2017 38.59 39.39 38.58 39.36 6,214,807 +0.85(+2.21%)
Aug 29, 2017 38.08 38.59 38.07 38.51 3,308,464 +0.03(+0.08%)
Aug 28, 2017 38.16 38.56 38.00 38.48 2,516,856 +0.52(+1.37%)
Aug 25, 2017 38.05 38.23 37.88 37.96 1,676,876 -0.03(-0.07%)
Aug 24, 2017 38.11 38.35 37.83 37.99 3,170,997 -0.10(-0.25%)
Aug 23, 2017 37.67 38.18 37.58 38.08 2,704,622 +0.09(+0.23%)
Aug 22, 2017 37.62 38.10 37.62 38.00 2,895,000 +0.54(+1.45%)
Aug 21, 2017 37.60 37.63 37.17 37.45 1,987,824 -0.02(-0.06%)
Aug 18, 2017 37.63 37.84 37.36 37.48 2,936,864 -0.03(-0.09%)
Aug 17, 2017 38.31 38.38 37.49 37.51 3,907,974 -1.07(-2.77%)
Aug 16, 2017 38.68 38.86 38.35 38.58 2,915,033 -0.06(-0.15%)
Aug 15, 2017 38.53 38.71 38.18 38.64 3,682,525 +0.12(+0.32%)
Aug 14, 2017 38.22 38.72 38.06 38.52 4,504,637 +0.83(+2.20%)
Aug 11, 2017 37.31 37.92 37.30 37.69 3,069,703 +0.44(+1.19%)
Aug 10, 2017 38.02 38.17 37.18 37.24 4,989,129 -1.08(-2.82%)
Aug 09, 2017 38.47 38.60 38.10 38.32 3,013,073 -0.47(-1.21%)
Aug 08, 2017 38.93 39.40 38.61 38.79 5,741,047 -0.16(-0.42%)
Aug 07, 2017 38.31 38.98 38.06 38.96 5,102,346 +0.68(+1.78%)
Aug 04, 2017 38.43 37.16 38.27 10,948,643 +1.29(+3.48%)
Aug 03, 2017 36.61 37.13 36.48 36.98 6,744,366 +0.39(+1.08%)
Aug 02, 2017 36.98 37.18 36.28 36.59 4,012,055 -0.23(-0.63%)
Aug 01, 2017 36.95 37.04 36.69 36.82 2,611,827 +0.13(+0.36%)
Jul 31, 2017 37.13 37.30 36.65 36.69 4,063,187 -0.30(-0.82%)
Jul 28, 2017 36.98 37.08 36.70 36.99 2,731,579 -0.11(-0.28%)
Jul 27, 2017 38.04 38.11 36.58 37.10 4,545,441 -0.81(-2.13%)
Jul 26, 2017 37.38 38.16 37.31 37.91 4,861,872 +0.80(+2.16%)
Jul 25, 2017 36.90 37.31 36.73 37.10 3,277,716 +0.18(+0.48%)
Jul 24, 2017 37.13 37.24 36.85 36.92 3,932,246 -0.15(-0.41%)
Jul 21, 2017 37.59 37.61 36.99 37.08 5,744,762 -0.99(-2.60%)
Jul 20, 2017 38.22 37.63 38.07 3,733,820 +0.33(+0.89%)
Jul 19, 2017 37.62 37.81 37.46 37.73 4,579,675 +0.34(+0.91%)
Jul 18, 2017 37.04 37.41 36.85 37.39 2,603,155 +0.25(+0.67%)
Jul 17, 2017 37.08 37.08 36.84 37.14 3,175,336 +0.09(+0.23%)
Jul 14, 2017 36.62 37.14 36.55 37.06 3,092,294 +0.62(+1.70%)
Jul 13, 2017 36.85 36.94 36.37 36.44 4,884,376 -0.31(-0.84%)
Jul 12, 2017 36.64 37.25 36.46 36.75 6,832,692 +0.48(+1.33%)
Jul 11, 2017 36.10 36.50 36.04 36.26 3,016,830 +0.16(+0.44%)
Jul 10, 2017 35.93 36.25 35.73 36.10 3,855,349 +0.18(+0.51%)
Jul 07, 2017 35.52 36.22 35.39 35.92 4,038,377 +0.57(+1.61%)
Jul 06, 2017 35.34 35.84 35.07 35.35 3,614,748 -0.38(-1.05%)
Jul 05, 2017 34.85 35.81 34.85 35.73 6,769,486 +0.98(+2.81%)
Jul 03, 2017 35.63 35.75 34.75 34.75 2,470,233 -0.63(-1.78%)
Jun 30, 2017 35.68 35.88 35.28 35.38 5,289,565 -0.09(-0.26%)
Jun 29, 2017 36.33 36.37 34.99 35.47 7,100,294 -1.12(-3.07%)
Jun 28, 2017 36.24 36.66 35.55 36.59 7,048,397 +0.51(+1.42%)
Jun 27, 2017 36.70 36.86 36.06 36.08 5,408,683 -0.73(-1.98%)
Jun 26, 2017 37.41 37.91 36.77 36.81 3,654,251 -0.59(-1.58%)
Jun 23, 2017 37.46 37.40 5,917,824 +0.70(+1.90%)
Jun 22, 2017 37.03 37.18 36.68 36.70 5,995,436 -0.35(-0.94%)
Jun 21, 2017 36.98 37.21 36.62 37.05 10,458,392 +0.22(+0.60%)
Jun 20, 2017 37.91 37.97 36.80 36.83 5,084,628 -1.04(-2.74%)
Jun 19, 2017 37.57 38.07 37.50 37.87 5,396,312 +0.63(+1.70%)
Jun 16, 2017 37.50 37.67 37.03 37.24 8,871,749 -0.16(-0.42%)
Jun 15, 2017 37.16 37.52 37.00 37.39 5,375,073 -0.33(-0.89%)
Jun 14, 2017 38.46 38.55 37.30 37.73 4,931,211 -0.56(-1.47%)
Jun 13, 2017 38.34 38.74 37.61 38.29 7,127,327 +0.21(+0.54%)
Jun 12, 2017 37.51 38.09 36.81 38.08 8,989,545 -0.18(-0.48%)
Jun 09, 2017 40.00 40.11 37.46 38.27 9,396,415 -1.55(-3.89%)
Jun 08, 2017 39.69 39.84 39.26 39.82 3,786,798 +0.26(+0.65%)
Jun 07, 2017 39.22 39.66 39.11 39.56 6,037,670 +0.51(+1.30%)
Jun 06, 2017 38.65 39.24 38.30 39.05 7,070,823 +0.31(+0.80%)
Jun 05, 2017 38.76 39.22 38.69 38.74 5,712,199 +0.08(+0.20%)
Jun 02, 2017 38.39 38.79 38.00 38.66 5,018,865 +0.42(+1.09%)
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.