Skip to main content

Microchip Technology (NQ: MCHP )

76.36 -0.64 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 82.19 82.54 81.19 82.15 7,557,384 +0.45(+0.55%)
Nov 29, 2023 82.01 83.38 81.53 81.70 3,686,689 +1.14(+1.42%)
Nov 28, 2023 80.41 81.03 79.89 80.55 3,341,260 +0.06(+0.07%)
Nov 27, 2023 81.11 81.34 80.25 80.49 3,548,610 -1.48(-1.80%)
Nov 24, 2023 81.19 82.02 80.89 81.97 1,633,898 +0.79(+0.97%)
Nov 22, 2023 82.15 82.87 81.08 81.18 3,159,238 -0.05(-0.06%)
Nov 21, 2023 82.56 82.70 80.81 81.23 3,960,884 -1.73(-2.09%)
Nov 20, 2023 81.52 83.38 81.50 82.97 4,115,004 +1.16(+1.41%)
Nov 17, 2023 80.77 81.97 80.34 81.81 4,990,576 +1.34(+1.67%)
Nov 16, 2023 80.66 80.96 79.50 80.47 5,484,335 -0.33(-0.41%)
Nov 15, 2023 80.32 82.43 79.90 80.80 6,740,971 +1.19(+1.50%)
Nov 14, 2023 77.72 80.17 77.60 79.61 7,143,556 +4.56(+6.08%)
Nov 13, 2023 75.07 75.33 74.13 75.04 3,657,157 -0.92(-1.21%)
Nov 10, 2023 72.64 76.17 72.40 75.96 6,316,907 +3.78(+5.24%)
Nov 09, 2023 74.21 74.58 72.07 72.18 5,796,907 -1.63(-2.20%)
Nov 08, 2023 74.48 74.60 73.54 73.81 4,485,401 +0.05(+0.07%)
Nov 07, 2023 73.73 74.51 73.08 73.76 5,239,668 +0.19(+0.25%)
Nov 06, 2023 74.75 74.85 72.56 73.57 5,103,474 -1.28(-1.71%)
Nov 03, 2023 73.56 75.42 72.67 74.86 10,191,949 +2.77(+3.85%)
Nov 02, 2023 70.86 72.47 70.44 72.09 9,894,371 +2.51(+3.60%)
Nov 01, 2023 69.06 69.68 67.34 69.58 8,286,925 -0.24(-0.35%)
Oct 31, 2023 69.05 69.99 68.77 69.82 6,880,763 +0.62(+0.89%)
Oct 30, 2023 69.42 69.87 67.79 69.21 6,911,911 -1.57(-2.21%)
Oct 27, 2023 72.19 72.19 70.46 70.77 4,285,804 -0.49(-0.69%)
Oct 26, 2023 71.03 72.57 70.59 71.26 4,667,810 +1.35(+1.93%)
Oct 25, 2023 72.61 72.69 69.45 69.91 8,711,432 -4.55(-6.12%)
Oct 24, 2023 73.54 74.84 73.05 74.47 4,902,426 +1.61(+2.20%)
Oct 23, 2023 73.38 74.18 72.28 72.86 3,662,891 -0.95(-1.29%)
Oct 20, 2023 75.25 75.51 73.63 73.81 3,719,268 -1.40(-1.86%)
Oct 19, 2023 76.51 77.06 74.91 75.21 4,167,248 -1.18(-1.54%)
Oct 18, 2023 75.82 77.04 75.02 76.38 4,771,909 -0.90(-1.17%)
Oct 17, 2023 75.81 78.30 75.47 77.29 3,744,893 -0.04(-0.05%)
Oct 16, 2023 76.19 77.61 76.01 77.33 4,887,789 +1.46(+1.92%)
Oct 13, 2023 79.20 79.49 75.64 75.87 4,861,240 -2.99(-3.79%)
Oct 12, 2023 79.69 79.99 78.15 78.85 4,277,889 -0.71(-0.89%)
Oct 11, 2023 79.35 79.94 78.30 79.56 3,187,755 +0.44(+0.56%)
Oct 10, 2023 78.25 79.93 77.90 79.12 4,415,217 +1.32(+1.70%)
Oct 09, 2023 77.05 77.91 76.53 77.80 2,944,699 -0.11(-0.14%)
Oct 06, 2023 75.33 78.37 74.72 77.90 5,474,212 +2.14(+2.83%)
Oct 05, 2023 76.15 76.58 74.72 75.76 3,408,568 -0.41(-0.54%)
Oct 04, 2023 75.21 76.46 74.90 76.17 3,593,258 +1.00(+1.33%)
Oct 03, 2023 75.67 76.97 74.59 75.17 3,818,153 -1.59(-2.07%)
Oct 02, 2023 76.67 77.40 75.54 76.76 3,515,109 +0.31(+0.41%)
Sep 29, 2023 77.81 77.94 76.06 76.44 3,381,427 -0.55(-0.71%)
Sep 28, 2023 75.05 77.68 74.76 76.99 4,411,892 +2.07(+2.76%)
Sep 27, 2023 75.16 75.36 73.69 74.93 3,672,533 +0.44(+0.59%)
Sep 26, 2023 75.48 75.48 74.07 74.48 4,080,368 -1.35(-1.78%)
Sep 25, 2023 74.94 75.89 75.04 75.84 2,228,357 +0.34(+0.45%)
Sep 22, 2023 75.03 76.21 74.84 75.49 3,791,597 +0.97(+1.30%)
Sep 21, 2023 74.24 75.78 74.11 74.52 4,832,782 -0.62(-0.82%)
Sep 20, 2023 76.78 77.07 75.08 75.14 2,723,052 -1.04(-1.36%)
Sep 19, 2023 75.98 76.54 75.24 76.18 2,279,523 -0.17(-0.22%)
Sep 18, 2023 75.73 76.55 75.22 76.35 3,825,507 +0.31(+0.41%)
Sep 15, 2023 78.08 78.08 75.58 76.03 8,767,709 -2.35(-3.00%)
Sep 14, 2023 78.14 78.97 76.81 78.38 3,757,412 +1.32(+1.72%)
Sep 13, 2023 77.02 78.14 76.77 77.06 3,385,315 +0.30(+0.40%)
Sep 12, 2023 77.18 78.30 76.58 76.76 4,082,293 -1.07(-1.37%)
Sep 11, 2023 78.35 78.48 76.43 77.82 3,772,763 +0.67(+0.86%)
Sep 08, 2023 77.47 78.07 76.83 77.16 4,978,191 -0.31(-0.40%)
Sep 07, 2023 77.49 77.81 76.48 77.47 6,379,421 -1.92(-2.42%)
Sep 06, 2023 80.04 80.89 78.54 79.39 4,079,222 -0.49(-0.61%)
Sep 05, 2023 80.01 80.65 79.26 79.88 3,326,763 -0.72(-0.89%)
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.