Microchip Technology (NQ: MCHP )

77.31 -1.01 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 76.26 77.39 76.03 77.31 4,036,717 -1.01(-1.29%)
Dec 01, 2022 79.75 79.91 77.35 78.32 4,118,204 -0.87(-1.10%)
Nov 30, 2022 74.72 79.28 73.64 79.19 7,850,293 +4.97(+6.70%)
Nov 29, 2022 74.77 74.94 73.33 74.22 2,624,457 -0.12(-0.16%)
Nov 28, 2022 74.78 76.48 73.74 74.34 4,810,544 -1.33(-1.76%)
Nov 25, 2022 76.26 76.73 75.63 75.67 1,753,429 -0.95(-1.24%)
Nov 23, 2022 75.09 77.49 74.96 76.62 5,039,277 +1.44(+1.92%)
Nov 22, 2022 72.88 75.29 72.65 75.18 5,454,429 +2.93(+4.06%)
Nov 21, 2022 73.50 73.65 71.61 72.25 4,203,923 -1.59(-2.16%)
Nov 18, 2022 74.79 74.92 73.18 73.84 2,775,952 +0.38(+0.51%)
Nov 17, 2022 71.62 73.80 71.52 73.46 3,311,257 +0.15(+0.20%)
Nov 16, 2022 74.79 75.30 72.58 73.31 6,034,095 -3.29(-4.29%)
Nov 15, 2022 77.33 77.77 75.26 76.60 4,969,250 +2.04(+2.74%)
Nov 14, 2022 74.79 76.65 74.47 74.56 4,930,857 -0.94(-1.24%)
Nov 11, 2022 73.90 75.94 72.73 75.49 4,985,862 +1.90(+2.58%)
Nov 10, 2022 70.37 73.89 69.79 73.59 10,603,815 +7.39(+11.16%)
Nov 09, 2022 66.50 67.09 65.32 66.21 5,507,337 -1.25(-1.86%)
Nov 08, 2022 66.59 68.33 65.56 67.46 6,834,088 +2.22(+3.40%)
Nov 07, 2022 64.19 65.50 62.82 65.24 6,332,690 +1.59(+2.50%)
Nov 04, 2022 66.15 66.21 61.86 63.65 11,284,061 +4.45(+7.52%)
Nov 03, 2022 59.68 60.31 58.35 59.20 5,482,043 -1.17(-1.95%)
Nov 02, 2022 62.52 63.93 60.32 60.37 6,165,760 -1.71(-2.76%)
Nov 01, 2022 62.87 63.20 61.55 62.08 4,716,793 +0.62(+1.00%)
Oct 31, 2022 61.96 62.18 60.47 61.47 5,539,890 -1.25(-2.00%)
Oct 28, 2022 61.34 63.03 60.72 62.72 11,280,898 +1.75(+2.87%)
Oct 27, 2022 63.24 63.72 60.84 60.97 7,183,949 -1.32(-2.13%)
Oct 26, 2022 62.62 64.29 61.83 62.29 5,371,507 -1.90(-2.96%)
Oct 25, 2022 62.37 65.03 62.23 64.19 6,452,457 +2.04(+3.28%)
Oct 24, 2022 61.87 62.39 60.62 62.15 3,288,961 +0.58(+0.94%)
Oct 21, 2022 58.99 61.76 58.58 61.58 5,032,425 +2.58(+4.37%)
Oct 20, 2022 58.31 60.71 58.31 59.00 4,006,484 -0.06(-0.10%)
Oct 19, 2022 58.24 59.82 58.15 59.06 3,530,195 +0.05(+0.08%)
Oct 18, 2022 60.59 61.22 57.91 59.01 3,193,830 +0.33(+0.56%)
Oct 17, 2022 59.66 60.09 57.94 58.68 4,215,301 +1.62(+2.84%)
Oct 14, 2022 59.83 60.07 56.94 57.06 4,621,838 -2.12(-3.58%)
Oct 13, 2022 55.62 60.13 54.53 59.18 7,945,528 +1.59(+2.77%)
Oct 12, 2022 58.70 59.27 57.50 57.58 4,872,040 -1.70(-2.87%)
Oct 11, 2022 59.73 60.88 58.39 59.29 6,918,115 -1.67(-2.74%)
Oct 10, 2022 63.59 63.73 60.57 60.96 5,152,422 -2.58(-4.06%)
Oct 07, 2022 64.81 65.23 63.20 63.54 6,387,702 -3.29(-4.92%)
Oct 06, 2022 66.88 68.09 66.59 66.82 3,191,764 -0.27(-0.40%)
Oct 05, 2022 65.38 67.62 64.86 67.09 3,632,110 +0.69(+1.03%)
Oct 04, 2022 65.59 66.47 64.88 66.41 4,534,370 +3.03(+4.78%)
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.