Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microchip Technology (NQ: MCHP )

95.72 -0.73 (-0.76%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 69.43 70.38 69.14 70.21 6,843,040 +0.62(+0.89%)
Oct 30, 2023 69.80 70.26 68.16 69.59 6,874,017 -1.58(-2.21%)
Oct 27, 2023 72.59 72.59 70.85 71.16 4,262,308 -0.49(-0.69%)
Oct 26, 2023 71.42 72.97 70.98 71.66 4,642,219 +1.36(+1.93%)
Oct 25, 2023 73.01 73.09 69.83 70.30 8,663,672 -4.58(-6.12%)
Oct 24, 2023 73.95 75.25 73.46 74.88 4,875,549 +1.62(+2.20%)
Oct 23, 2023 73.78 74.59 72.68 73.26 3,642,810 -0.96(-1.29%)
Oct 20, 2023 75.66 75.93 74.04 74.22 3,698,877 -1.41(-1.86%)
Oct 19, 2023 76.93 77.49 75.32 75.62 4,144,402 -1.18(-1.54%)
Oct 18, 2023 76.23 77.47 75.44 76.81 4,745,747 -0.91(-1.17%)
Oct 17, 2023 76.22 78.74 75.89 77.71 3,724,362 -0.04(-0.05%)
Oct 16, 2023 76.61 78.04 76.43 77.75 4,860,992 +1.47(+1.92%)
Oct 13, 2023 79.63 79.93 76.06 76.28 4,834,589 -3.00(-3.79%)
Oct 12, 2023 80.12 80.43 78.58 79.29 4,254,436 -0.71(-0.89%)
Oct 11, 2023 79.79 80.38 78.74 80.00 3,170,278 +0.44(+0.56%)
Oct 10, 2023 78.68 80.37 78.33 79.55 4,391,011 +1.33(+1.70%)
Oct 09, 2023 77.48 78.34 76.95 78.22 2,928,555 -0.11(-0.14%)
Oct 06, 2023 75.74 78.81 75.13 78.33 5,444,199 +2.16(+2.83%)
Oct 05, 2023 76.57 77.00 75.13 76.18 3,389,881 -0.41(-0.54%)
Oct 04, 2023 75.62 76.88 75.31 76.59 3,573,558 +1.00(+1.33%)
Oct 03, 2023 76.09 77.40 75.00 75.58 3,797,220 -1.60(-2.07%)
Oct 02, 2023 77.09 77.83 75.96 77.18 3,495,837 +0.32(+0.41%)
Sep 29, 2023 78.24 78.37 76.48 76.87 3,362,888 -0.55(-0.71%)
Sep 28, 2023 75.47 78.11 75.17 77.42 4,387,704 +2.08(+2.76%)
Sep 27, 2023 75.58 75.77 74.10 75.34 3,652,398 +0.44(+0.59%)
Sep 26, 2023 75.90 75.90 74.48 74.90 4,057,998 -1.36(-1.78%)
Sep 25, 2023 75.35 76.30 75.46 76.25 2,216,140 +0.34(+0.45%)
Sep 22, 2023 75.45 76.63 75.25 75.91 3,770,810 +0.98(+1.30%)
Sep 21, 2023 74.65 76.20 74.52 74.93 4,806,286 -0.62(-0.82%)
Sep 20, 2023 77.20 77.49 75.50 75.56 2,708,123 -1.04(-1.36%)
Sep 19, 2023 76.40 76.96 75.65 76.60 2,267,025 -0.17(-0.22%)
Sep 18, 2023 76.15 76.97 75.63 76.77 3,804,534 +0.32(+0.41%)
Sep 15, 2023 78.51 78.51 76.00 76.45 8,719,641 -2.36(-3.00%)
Sep 14, 2023 78.57 79.41 77.23 78.81 3,736,812 +1.33(+1.72%)
Sep 13, 2023 77.45 78.57 77.19 77.49 3,366,755 +0.31(+0.40%)
Sep 12, 2023 77.60 78.74 77.00 77.18 4,059,912 -1.07(-1.37%)
Sep 11, 2023 78.79 78.91 76.86 78.25 3,752,079 +0.67(+0.86%)
Sep 08, 2023 77.90 78.50 77.25 77.58 4,950,898 -0.32(-0.40%)
Sep 07, 2023 77.92 78.24 76.90 77.90 6,344,446 -1.93(-2.42%)
Sep 06, 2023 80.48 81.34 78.97 79.83 4,056,857 -0.49(-0.61%)
Sep 05, 2023 80.45 81.09 79.70 80.32 3,308,524 -0.72(-0.89%)
Sep 01, 2023 81.58 81.62 80.38 81.04 2,145,707 +0.44(+0.55%)
Aug 31, 2023 81.06 81.50 80.31 80.60 4,712,418 -0.15(-0.18%)
Aug 30, 2023 80.35 81.11 79.12 80.75 4,955,441 +0.02(+0.02%)
Aug 29, 2023 78.61 80.99 78.41 80.73 4,134,599 +1.65(+2.09%)
Aug 28, 2023 78.83 79.52 78.43 79.07 3,909,156 +0.91(+1.16%)
Aug 25, 2023 76.89 78.46 76.05 78.17 4,623,475 +1.59(+2.07%)
Aug 24, 2023 79.93 80.20 76.42 76.58 6,686,277 -2.79(-3.51%)
Aug 23, 2023 77.44 80.26 77.32 79.37 5,680,854 +0.35(+0.45%)
Aug 22, 2023 80.33 80.61 78.50 79.01 2,928,337 -0.29(-0.36%)
Aug 21, 2023 78.49 79.58 77.86 79.30 4,548,704 +1.50(+1.92%)
Aug 18, 2023 76.80 78.16 76.02 77.80 4,359,294 +0.30(+0.39%)
Aug 17, 2023 78.23 78.35 77.24 77.50 4,075,707 -0.66(-0.84%)
Aug 16, 2023 78.85 79.32 78.01 78.15 4,037,450 -1.10(-1.38%)
Aug 15, 2023 80.68 80.99 79.19 79.25 3,951,630 -2.11(-2.59%)
Aug 14, 2023 79.90 81.37 79.70 81.36 4,576,054 +1.24(+1.55%)
Aug 11, 2023 80.70 81.35 79.97 80.11 3,831,071 -1.51(-1.85%)
Aug 10, 2023 83.34 83.40 80.83 81.62 4,628,495 -0.73(-0.89%)
Aug 09, 2023 83.00 83.61 81.90 82.36 6,489,488 -0.46(-0.56%)
Aug 08, 2023 81.51 82.97 80.66 82.82 4,331,354 -0.27(-0.33%)
Aug 07, 2023 81.99 83.13 81.72 83.09 5,710,048 +1.32(+1.62%)
Aug 04, 2023 84.28 85.36 80.35 81.77 11,457,492 -5.94(-6.77%)
Aug 03, 2023 86.90 88.79 85.93 87.71 6,097,422 -0.73(-0.83%)
Aug 02, 2023 90.63 90.63 88.13 88.44 5,299,598 -3.02(-3.30%)
Aug 01, 2023 90.74 91.81 90.04 91.46 3,584,952 -0.58(-0.63%)
Jul 31, 2023 91.60 92.39 91.39 92.04 4,830,398 +0.82(+0.90%)
Jul 28, 2023 89.95 91.51 88.70 91.21 5,783,031 +2.62(+2.95%)
Jul 27, 2023 88.97 90.63 87.84 88.60 8,269,997 +2.06(+2.38%)
Jul 26, 2023 87.50 87.84 86.08 86.54 4,616,217 -2.46(-2.76%)
Jul 25, 2023 87.75 89.59 87.67 89.00 4,348,952 +1.93(+2.22%)
Jul 24, 2023 87.76 88.90 86.44 87.07 3,431,755 -0.83(-0.95%)
Jul 21, 2023 87.64 88.74 87.23 87.90 10,359,631 +1.45(+1.68%)
Jul 20, 2023 88.36 88.91 85.99 86.45 6,166,643 -3.42(-3.80%)
Jul 19, 2023 91.48 91.68 89.74 89.87 2,604,724 -1.58(-1.72%)
Jul 18, 2023 89.75 91.62 89.75 91.45 3,556,729 +1.14(+1.26%)
Jul 17, 2023 87.48 90.90 87.22 90.31 4,254,340 +2.41(+2.74%)
Jul 14, 2023 90.28 90.58 87.53 87.90 3,918,284 -2.59(-2.86%)
Jul 13, 2023 89.54 90.87 89.00 90.49 5,241,055 +1.62(+1.82%)
Jul 12, 2023 87.86 89.69 87.71 88.87 4,421,251 +2.27(+2.62%)
Jul 11, 2023 87.67 88.00 85.34 86.60 4,163,307 -0.49(-0.56%)
Jul 10, 2023 85.26 87.16 85.26 87.09 6,817,558 +2.22(+2.62%)
Jul 07, 2023 85.33 86.06 84.80 84.86 5,044,100 -0.26(-0.31%)
Jul 06, 2023 84.91 85.92 84.17 85.13 6,243,722 -1.51(-1.74%)
Jul 05, 2023 87.75 87.94 86.43 86.64 5,342,491 -2.21(-2.49%)
Jul 03, 2023 88.87 89.54 87.09 88.85 2,540,156 +1.08(+1.23%)
Jun 30, 2023 86.48 88.22 86.17 87.77 5,399,120 +2.56(+3.00%)
Jun 29, 2023 84.63 85.50 84.04 85.22 3,526,585 +1.08(+1.28%)
Jun 28, 2023 84.06 85.20 83.86 84.14 4,237,343 -0.88(-1.04%)
Jun 27, 2023 81.44 85.31 81.22 85.02 5,005,500 +3.86(+4.76%)
Jun 26, 2023 80.72 82.13 80.56 81.16 3,762,096 +0.85(+1.06%)
Jun 23, 2023 80.00 80.61 79.16 80.31 4,715,742 -1.13(-1.38%)
Jun 22, 2023 80.91 81.86 80.27 81.44 3,321,080 +0.16(+0.19%)
Jun 21, 2023 81.94 82.87 81.22 81.28 3,936,302 -1.40(-1.69%)
Jun 20, 2023 83.01 83.53 81.46 82.68 4,400,386 -1.08(-1.29%)
Jun 16, 2023 84.69 84.69 83.13 83.76 9,395,544 +0.12(+0.14%)
Jun 15, 2023 84.02 83.54 83.64 5,181,999 +11.25(+15.54%)
May 08, 2023 73.29 73.92 71.85 72.39 4,332,439 -0.88(-1.20%)
May 05, 2023 69.20 74.62 68.96 73.27 9,714,176 -0.84(-1.13%)
May 04, 2023 73.79 74.34 72.94 74.11 6,301,149 -0.21(-0.29%)
May 03, 2023 74.22 76.01 73.93 74.32 5,680,409 +0.13(+0.17%)
May 02, 2023 74.37 76.03 73.31 74.19 5,645,751 +0.72(+0.98%)
May 01, 2023 71.54 74.08 71.54 73.47 5,449,604 +2.33(+3.27%)
Apr 28, 2023 70.26 71.24 69.80 71.14 4,576,545 +1.16(+1.66%)
Apr 27, 2023 70.84 70.95 68.52 69.98 7,947,324 -2.25(-3.12%)
Apr 26, 2023 73.14 73.33 71.78 72.23 4,424,787 -0.25(-0.35%)
Apr 25, 2023 74.98 74.98 72.47 72.49 6,076,782 -2.83(-3.75%)
Apr 24, 2023 74.81 75.32 71.69 75.31 2,987,695 +0.46(+0.61%)
Apr 21, 2023 75.15 75.19 74.24 74.86 3,778,971 -0.68(-0.90%)
Apr 20, 2023 75.77 76.72 75.00 75.54 6,567,151 -1.83(-2.37%)
Apr 19, 2023 78.16 78.16 76.68 77.37 3,024,479 -1.35(-1.72%)
Apr 18, 2023 79.42 80.17 77.99 78.72 3,504,398 +0.22(+0.29%)
Apr 17, 2023 76.83 78.66 76.76 78.50 2,923,123 +0.98(+1.27%)
Apr 14, 2023 78.30 79.34 76.80 77.52 2,911,598 -0.58(-0.75%)
Apr 13, 2023 77.25 78.64 76.43 78.10 2,960,538 +0.89(+1.15%)
Apr 12, 2023 79.23 79.51 77.06 77.21 2,469,298 -1.30(-1.65%)
Apr 11, 2023 79.10 79.49 78.34 78.51 2,910,800 -0.02(-0.02%)
Apr 10, 2023 76.20 78.72 75.94 78.53 3,213,463 +1.82(+2.38%)
Apr 06, 2023 76.47 77.88 75.39 76.71 3,506,326 -0.80(-1.03%)
Apr 05, 2023 78.94 78.94 76.20 77.51 6,363,260 -2.07(-2.60%)
Apr 04, 2023 80.95 80.96 78.76 79.57 4,307,202 -1.04(-1.29%)
Apr 03, 2023 81.43 82.19 79.80 80.62 3,524,106 -1.04(-1.28%)
Mar 31, 2023 80.40 81.80 80.17 81.66 3,196,168 +0.97(+1.21%)
Mar 30, 2023 79.97 80.99 79.57 80.68 3,648,275 +1.86(+2.36%)
Mar 29, 2023 77.39 79.45 76.92 78.82 4,840,124 +2.93(+3.87%)
Mar 28, 2023 75.46 75.94 74.24 75.89 4,370,928 +0.30(+0.40%)
Mar 27, 2023 77.57 77.77 75.04 75.59 7,390,363 -1.83(-2.37%)
Mar 24, 2023 79.32 79.72 76.91 77.42 5,630,186 -2.75(-3.43%)
Mar 23, 2023 79.93 81.67 78.63 80.17 5,070,891 +1.64(+2.09%)
Mar 22, 2023 80.17 81.60 78.43 78.53 5,178,601 -1.68(-2.09%)
Mar 21, 2023 80.90 81.66 79.39 80.21 3,869,799 +0.00(+0.00%)
Mar 20, 2023 78.99 80.73 78.53 80.21 3,925,244 +1.54(+1.96%)
Mar 17, 2023 80.13 80.15 77.87 78.67 9,010,671 -1.50(-1.87%)
Mar 16, 2023 78.07 80.70 77.47 80.17 6,438,873 +1.70(+2.16%)
Mar 15, 2023 79.97 80.20 77.05 78.47 6,226,449 -2.66(-3.28%)
Mar 14, 2023 80.66 81.59 79.76 81.13 5,949,931 +1.91(+2.41%)
Mar 13, 2023 78.54 80.28 78.05 79.22 5,938,492 -0.28(-0.36%)
Mar 10, 2023 81.73 81.94 79.25 79.50 4,849,890 -1.65(-2.03%)
Mar 09, 2023 82.47 83.61 80.98 81.15 4,938,471 -1.23(-1.49%)
Mar 08, 2023 80.05 82.51 80.05 82.38 5,703,881 +2.35(+2.94%)
Mar 07, 2023 80.67 81.69 79.26 80.03 4,478,142 +0.14(+0.17%)
Mar 06, 2023 81.04 81.50 79.51 79.89 3,532,551 -0.61(-0.76%)
Mar 03, 2023 79.19 80.77 78.38 80.51 5,131,445 +1.51(+1.91%)
Mar 02, 2023 77.55 79.50 76.96 79.00 3,483,282 +0.26(+0.33%)
Mar 01, 2023 79.31 79.88 78.54 78.73 3,470,403 -0.24(-0.31%)
Feb 28, 2023 78.41 80.01 78.23 78.98 3,814,924 +0.40(+0.51%)
Feb 27, 2023 79.35 79.54 78.38 78.58 3,257,757 +0.92(+1.18%)
Feb 24, 2023 78.05 78.36 77.43 77.66 4,391,386 -1.48(-1.87%)
Feb 23, 2023 79.39 79.81 77.74 79.14 4,967,036 +1.38(+1.78%)
Feb 22, 2023 79.08 79.14 77.16 77.76 4,100,253 -0.88(-1.12%)
Feb 21, 2023 80.28 81.10 78.34 78.64 6,971,643 -2.52(-3.11%)
Feb 17, 2023 81.87 81.98 80.43 81.16 4,856,486 -0.99(-1.20%)
Feb 16, 2023 82.17 83.14 81.82 82.15 4,904,297 -1.23(-1.48%)
Feb 15, 2023 81.81 83.47 81.67 83.38 4,138,477 +1.00(+1.21%)
Feb 14, 2023 80.97 83.25 80.61 82.38 4,691,358 +0.53(+0.65%)
Feb 13, 2023 80.44 81.98 80.36 81.85 4,554,664 +1.68(+2.09%)
Feb 10, 2023 81.61 81.69 79.54 80.17 6,482,044 -2.22(-2.70%)
Feb 09, 2023 83.66 84.26 81.79 82.39 4,926,995 +0.10(+0.12%)
Feb 08, 2023 83.29 83.88 82.11 82.29 4,316,167 -1.68(-2.00%)
Feb 07, 2023 82.14 84.43 81.68 83.97 6,582,003 +1.99(+2.43%)
Feb 06, 2023 81.81 83.70 81.33 81.98 5,986,530 -0.84(-1.02%)
Feb 03, 2023 81.26 85.18 81.05 82.83 9,206,205 +0.79(+0.96%)
Feb 02, 2023 79.61 82.45 79.59 82.04 9,153,754 +3.27(+4.15%)
Feb 01, 2023 75.61 79.66 75.59 78.77 7,382,191 +3.44(+4.56%)
Jan 31, 2023 73.45 75.45 73.41 75.33 10,028,386 +1.88(+2.56%)
Jan 30, 2023 74.55 75.13 73.27 73.45 4,712,836 -1.94(-2.57%)
Jan 27, 2023 75.03 76.28 74.83 75.39 4,585,179 -0.56(-0.74%)
Jan 26, 2023 75.03 76.05 74.00 75.96 4,942,644 +2.07(+2.80%)
Jan 25, 2023 72.37 73.98 71.63 73.89 3,808,398 +0.40(+0.54%)
Jan 24, 2023 73.21 74.38 73.04 73.49 3,326,805 -0.57(-0.77%)
Jan 23, 2023 71.68 74.40 71.68 74.06 4,746,946 +2.63(+3.68%)
Jan 20, 2023 70.39 71.58 69.37 71.43 4,044,471 +1.80(+2.58%)
Jan 19, 2023 71.36 71.50 69.31 69.64 5,030,416 -2.09(-2.91%)
Jan 18, 2023 73.16 73.84 71.66 71.72 4,546,535 -0.57(-0.79%)
Jan 17, 2023 72.67 73.54 71.42 72.30 3,121,943 -0.42(-0.57%)
Jan 13, 2023 72.57 72.86 71.73 72.71 4,125,802 -0.31(-0.43%)
Jan 12, 2023 73.44 73.68 71.80 73.02 3,472,712 -0.16(-0.21%)
Jan 11, 2023 73.51 73.75 72.53 73.18 4,118,738 -0.05(-0.07%)
Jan 10, 2023 71.81 73.31 71.21 73.23 2,827,774 +1.60(+2.24%)
Jan 09, 2023 71.82 73.17 71.39 71.63 3,501,486 +1.00(+1.42%)
Jan 06, 2023 68.60 71.10 67.69 70.63 5,006,031 +3.56(+5.31%)
Jan 05, 2023 67.80 68.70 66.95 67.07 4,148,104 -1.64(-2.39%)
Jan 04, 2023 68.53 69.50 67.53 68.71 5,370,959 +1.64(+2.45%)
Jan 03, 2023 69.19 69.47 66.39 67.07 3,746,725 -1.12(-1.64%)
Dec 30, 2022 67.29 68.26 66.78 68.18 2,512,175 -0.19(-0.28%)
Dec 29, 2022 66.76 68.69 66.70 68.38 3,941,263 +2.50(+3.80%)
Dec 28, 2022 66.53 67.56 65.70 65.87 2,755,461 -1.13(-1.68%)
Dec 27, 2022 67.40 67.62 66.31 67.00 3,752,722 -0.87(-1.29%)
Dec 23, 2022 67.35 67.93 66.67 67.87 2,577,134 +0.02(+0.03%)
Dec 22, 2022 69.27 69.27 66.43 67.85 7,876,845 -2.96(-4.18%)
Dec 21, 2022 69.65 70.89 69.47 70.81 3,306,828 +1.69(+2.44%)
Dec 20, 2022 68.55 70.01 68.21 69.12 2,747,458 -0.25(-0.36%)
Dec 19, 2022 70.80 70.80 68.41 69.38 5,239,039 -1.15(-1.64%)
Dec 16, 2022 70.04 70.81 69.40 70.53 9,698,053 -0.04(-0.05%)
Dec 15, 2022 72.52 72.79 70.40 70.57 6,377,735 -3.30(-4.47%)
Dec 14, 2022 75.14 76.06 73.29 73.87 3,818,566 -1.26(-1.68%)
Dec 13, 2022 77.68 78.13 74.12 75.13 5,578,003 +0.08(+0.10%)
Dec 12, 2022 73.31 75.12 73.15 75.05 4,423,179 +1.41(+1.91%)
Dec 09, 2022 73.68 75.11 73.13 73.65 3,307,751 -0.91(-1.22%)
Dec 08, 2022 73.60 74.87 73.03 74.56 3,788,911 +1.54(+2.11%)
Dec 07, 2022 72.47 73.59 72.23 73.02 3,105,661 +0.09(+0.12%)
Dec 06, 2022 74.17 74.38 72.34 72.93 3,532,934 -1.40(-1.88%)
Dec 05, 2022 74.47 74.84 73.68 74.33 3,537,721 -0.71(-0.94%)
Dec 02, 2022 74.01 75.11 73.79 75.03 4,159,167 -0.98(-1.29%)
Dec 01, 2022 77.40 77.56 75.07 76.01 4,243,126 -0.84(-1.10%)
Nov 30, 2022 72.52 76.95 71.47 76.86 8,088,425 +4.82(+6.70%)
Nov 29, 2022 72.57 72.74 71.17 72.03 2,704,067 -0.12(-0.16%)
Nov 28, 2022 72.58 74.23 71.57 72.15 4,956,467 -1.29(-1.76%)
Nov 25, 2022 74.01 74.47 73.40 73.44 1,806,617 -0.92(-1.24%)
Nov 23, 2022 72.88 75.21 72.75 74.36 5,192,139 +1.40(+1.92%)
Nov 22, 2022 70.73 73.07 70.51 72.97 5,619,884 +2.84(+4.06%)
Nov 21, 2022 71.34 71.48 69.50 70.12 4,331,445 -1.55(-2.16%)
Nov 18, 2022 72.59 72.71 71.03 71.67 2,860,158 +0.37(+0.52%)
Nov 17, 2022 69.51 71.63 69.42 71.30 3,411,701 +0.14(+0.20%)
Nov 16, 2022 72.59 73.08 70.45 71.16 6,217,134 -3.19(-4.29%)
Nov 15, 2022 75.05 75.48 73.04 74.34 5,119,988 +1.98(+2.74%)
Nov 14, 2022 72.59 74.39 72.28 72.36 5,080,430 -0.91(-1.24%)
Nov 11, 2022 71.73 73.71 70.59 73.27 5,137,104 +1.85(+2.58%)
Nov 10, 2022 68.30 71.72 67.74 71.43 10,925,472 +7.17(+11.16%)
Nov 09, 2022 64.55 65.12 63.40 64.26 5,674,397 -1.22(-1.86%)
Nov 08, 2022 64.63 66.31 63.63 65.47 7,041,394 +2.15(+3.40%)
Nov 07, 2022 62.30 63.58 60.97 63.32 6,524,787 +1.55(+2.50%)
Nov 04, 2022 64.20 64.26 60.03 61.77 11,626,353 +4.32(+7.52%)
Nov 03, 2022 57.93 58.54 56.63 57.45 5,648,335 -1.14(-1.95%)
Nov 02, 2022 60.68 62.04 58.55 58.59 6,352,793 -1.66(-2.76%)
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.