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 (%)
Sep 29, 2017 40.94 41.34 40.83 41.24 4,776,059 +0.29(+0.72%)
Sep 28, 2017 40.72 41.01 40.56 40.95 4,213,471 +0.10(+0.25%)
Sep 27, 2017 41.12 40.85 3,853,149 +0.53(+1.32%)
Sep 26, 2017 40.79 41.02 40.05 40.32 3,877,488 -0.14(-0.35%)
Sep 25, 2017 40.91 41.06 40.24 40.46 3,494,105 -0.74(-1.81%)
Sep 22, 2017 40.47 41.25 40.47 41.20 2,822,293 +0.60(+1.48%)
Sep 21, 2017 40.64 40.78 40.15 40.60 3,857,181 +0.03(+0.07%)
Sep 20, 2017 41.72 41.76 39.86 40.57 7,191,934 -1.22(-2.92%)
Sep 19, 2017 41.86 42.19 41.53 41.80 4,781,468 -0.01(-0.03%)
Sep 18, 2017 41.35 41.91 41.32 41.81 5,068,533 +0.64(+1.55%)
Sep 15, 2017 41.24 41.61 41.04 41.17 8,874,618 +0.17(+0.43%)
Sep 14, 2017 40.52 41.22 40.51 41.00 6,941,466 +0.41(+1.02%)
Sep 13, 2017 40.44 40.67 40.35 40.58 3,132,553 -0.05(-0.12%)
Sep 12, 2017 40.71 40.84 40.31 40.63 3,365,154 +0.03(+0.08%)
Sep 11, 2017 40.65 39.91 40.60 4,236,064 +0.83(+2.09%)
Sep 08, 2017 39.77 40.25 39.68 39.77 3,530,793 -0.38(-0.94%)
Sep 07, 2017 39.59 40.20 39.37 40.15 3,285,416 +0.58(+1.47%)
Sep 06, 2017 39.58 39.76 39.05 39.56 4,689,233 -0.17(-0.43%)
Sep 05, 2017 40.11 39.27 39.73 4,603,873 -0.62(-1.55%)
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.