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 30, 2024 79.05 80.42 78.91 80.29 5,612,458 -0.30(-0.37%)
Sep 27, 2024 80.86 81.64 80.25 80.59 6,496,337 +0.28(+0.35%)
Sep 26, 2024 78.84 80.76 77.28 80.31 8,061,258 +4.20(+5.52%)
Sep 25, 2024 76.67 77.17 75.87 76.11 6,081,670 -1.39(-1.79%)
Sep 24, 2024 78.09 78.93 77.27 77.50 4,434,270 +0.44(+0.57%)
Sep 23, 2024 76.52 77.33 76.32 77.06 4,910,474 +0.05(+0.06%)
Sep 20, 2024 77.26 77.58 75.81 77.01 14,159,520 -1.82(-2.31%)
Sep 19, 2024 79.48 80.65 77.89 78.83 12,211,462 +2.47(+3.23%)
Sep 18, 2024 77.64 78.35 76.12 76.36 9,379,969 -0.64(-0.83%)
Sep 17, 2024 78.25 78.81 76.32 77.00 4,735,524 +0.00(+0.00%)
Sep 16, 2024 76.81 77.48 75.89 77.00 3,831,805 -0.62(-0.80%)
Sep 13, 2024 76.89 78.00 76.75 77.62 3,444,756 +1.54(+2.02%)
Sep 12, 2024 77.30 77.30 75.42 76.08 3,351,478 -1.37(-1.77%)
Sep 11, 2024 75.19 77.64 73.60 77.45 6,678,988 +2.26(+3.01%)
Sep 10, 2024 75.12 75.32 73.15 75.19 4,748,189 -0.22(-0.29%)
Sep 09, 2024 74.95 75.70 74.21 75.41 5,323,667 +1.32(+1.78%)
Sep 06, 2024 76.75 76.83 73.69 74.09 9,621,590 -2.66(-3.47%)
Sep 05, 2024 75.81 77.44 75.43 76.75 4,136,848 -0.14(-0.18%)
Sep 04, 2024 75.39 77.62 75.11 76.89 5,884,044 +0.49(+0.64%)
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.