Skip to main content

Microchip Technology (NQ: MCHP )

89.71 +0.52 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 69.76 70.71 69.47 70.54 6,810,974 +0.62(+0.89%)
Oct 30, 2023 70.13 70.59 68.48 69.91 6,841,806 -1.58(-2.21%)
Oct 27, 2023 72.93 72.93 71.18 71.50 4,242,335 -0.49(-0.69%)
Oct 26, 2023 71.76 73.31 71.31 71.99 4,620,466 +1.37(+1.93%)
Oct 25, 2023 73.36 73.44 70.16 70.63 8,623,075 -4.60(-6.12%)
Oct 24, 2023 74.30 75.60 73.80 75.23 4,852,702 +1.62(+2.20%)
Oct 23, 2023 74.13 74.94 73.02 73.61 3,625,740 -0.96(-1.29%)
Oct 20, 2023 76.02 76.29 74.39 74.57 3,681,544 -1.42(-1.86%)
Oct 19, 2023 77.30 77.85 75.67 75.98 4,124,981 -1.19(-1.54%)
Oct 18, 2023 76.59 77.83 75.79 77.17 4,723,509 -0.91(-1.17%)
Oct 17, 2023 76.58 79.11 76.24 78.08 3,706,910 -0.04(-0.05%)
Oct 16, 2023 76.97 78.41 76.79 78.12 4,838,213 +1.47(+1.92%)
Oct 13, 2023 80.01 80.30 76.42 76.64 4,811,934 -3.02(-3.79%)
Oct 12, 2023 80.50 80.81 78.95 79.66 4,234,500 -0.71(-0.89%)
Oct 11, 2023 80.17 80.76 79.11 80.37 3,155,422 +0.45(+0.56%)
Oct 10, 2023 79.05 80.75 78.70 79.93 4,370,435 +1.34(+1.70%)
Oct 09, 2023 77.84 78.71 77.31 78.59 2,914,832 -0.11(-0.14%)
Oct 06, 2023 76.10 79.18 75.49 78.70 5,418,689 +2.17(+2.83%)
Oct 05, 2023 76.93 77.36 75.49 76.53 3,373,996 -0.42(-0.54%)
Oct 04, 2023 75.98 77.25 75.66 76.95 3,556,813 +1.01(+1.33%)
Oct 03, 2023 76.45 77.76 75.36 75.94 3,779,427 -1.60(-2.07%)
Oct 02, 2023 77.45 78.20 76.32 77.54 3,479,456 +0.32(+0.41%)
Sep 29, 2023 78.61 78.74 76.84 77.23 3,347,130 -0.55(-0.71%)
Sep 28, 2023 75.82 78.47 75.53 77.78 4,367,144 +2.09(+2.76%)
Sep 27, 2023 75.93 76.13 74.45 75.69 3,635,284 +0.45(+0.59%)
Sep 26, 2023 76.26 76.26 74.83 75.25 4,038,983 -1.37(-1.78%)
Sep 25, 2023 75.70 76.66 75.81 76.61 2,205,755 +0.35(+0.45%)
Sep 22, 2023 75.80 76.99 75.60 76.27 3,753,140 +0.98(+1.30%)
Sep 21, 2023 75.00 76.55 74.87 75.29 4,783,764 -0.62(-0.82%)
Sep 20, 2023 77.56 77.86 75.85 75.91 2,695,433 -1.05(-1.36%)
Sep 19, 2023 76.76 77.33 76.01 76.96 2,256,402 -0.17(-0.22%)
Sep 18, 2023 76.50 77.34 75.99 77.13 3,786,706 +0.32(+0.41%)
Sep 15, 2023 78.88 78.88 76.36 76.81 8,678,781 -2.37(-3.00%)
Sep 14, 2023 78.94 79.78 77.60 79.19 3,719,301 +1.34(+1.72%)
Sep 13, 2023 77.81 78.94 77.55 77.85 3,350,979 +0.31(+0.40%)
Sep 12, 2023 77.97 79.11 77.37 77.54 4,040,888 -1.08(-1.37%)
Sep 11, 2023 79.16 79.28 77.22 78.62 3,734,497 +0.67(+0.86%)
Sep 08, 2023 78.27 78.87 77.61 77.95 4,927,699 -0.32(-0.40%)
Sep 07, 2023 78.29 78.61 77.27 78.27 6,314,717 -1.94(-2.42%)
Sep 06, 2023 80.86 81.72 79.34 80.21 4,037,848 -0.49(-0.61%)
Sep 05, 2023 80.83 81.47 80.08 80.70 3,293,020 -0.72(-0.89%)
Sep 01, 2023 81.97 82.01 80.76 81.42 2,135,652 +0.45(+0.55%)
Aug 31, 2023 81.44 81.89 80.69 80.98 4,690,336 -0.15(-0.18%)
Aug 30, 2023 80.73 81.49 79.49 81.13 4,932,221 +0.02(+0.02%)
Aug 29, 2023 78.98 81.37 78.78 81.11 4,115,224 +1.66(+2.09%)
Aug 28, 2023 79.21 79.90 78.80 79.44 3,890,838 +0.91(+1.16%)
Aug 25, 2023 77.26 78.83 76.41 78.53 4,601,810 +1.59(+2.07%)
Aug 24, 2023 80.30 80.58 76.78 76.94 6,654,946 -2.80(-3.51%)
Aug 23, 2023 77.80 80.64 77.68 79.74 5,654,234 +0.36(+0.45%)
Aug 22, 2023 80.71 80.99 78.87 79.38 2,914,615 -0.29(-0.36%)
Aug 21, 2023 78.86 79.96 78.23 79.67 4,527,389 +1.50(+1.92%)
Aug 18, 2023 77.16 78.53 76.38 78.17 4,338,867 +0.31(+0.39%)
Aug 17, 2023 78.60 78.72 77.61 77.86 4,056,609 -0.66(-0.84%)
Aug 16, 2023 79.22 79.69 78.37 78.52 4,018,531 -1.10(-1.38%)
Aug 15, 2023 81.06 81.38 79.56 79.62 3,933,113 -2.12(-2.59%)
Aug 14, 2023 80.27 81.75 80.08 81.74 4,554,611 +1.25(+1.55%)
Aug 11, 2023 81.08 81.73 80.34 80.49 3,813,119 -1.52(-1.85%)
Aug 10, 2023 83.73 83.80 81.21 82.01 4,606,807 -0.74(-0.89%)
Aug 09, 2023 83.39 84.00 82.28 82.74 6,459,080 -0.46(-0.56%)
Aug 08, 2023 81.90 83.36 81.04 83.21 4,311,058 -0.28(-0.33%)
Aug 07, 2023 82.38 83.52 82.10 83.48 5,683,292 +1.33(+1.62%)
Aug 04, 2023 84.67 85.77 80.73 82.15 11,403,804 -5.97(-6.77%)
Aug 03, 2023 87.31 89.21 86.34 88.12 6,068,850 -0.74(-0.83%)
Aug 02, 2023 91.05 91.05 88.54 88.86 5,274,765 -3.03(-3.30%)
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.