Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	90.26	90.84	89.24	89.69	2,501,965	-0.66(-0.73%)
Dec 28, 2023	90.99	91.28	90.28	90.35	2,388,158	-0.28(-0.31%)
Dec 27, 2023	91.09	91.30	90.14	90.63	3,429,776	-0.19(-0.21%)
Dec 26, 2023	90.04	91.29	90.03	90.82	2,430,901	+1.11(+1.24%)
Dec 22, 2023	90.09	90.92	89.18	89.70	2,401,606	+0.31(+0.34%)
Dec 21, 2023	89.47	89.87	88.41	89.40	5,029,038	+1.32(+1.50%)
Dec 20, 2023	90.04	90.67	87.99	88.07	5,797,538	-2.82(-3.11%)
Dec 19, 2023	91.15	91.56	90.60	90.90	3,962,824	+0.08(+0.09%)
Dec 18, 2023	92.10	92.13	90.31	90.82	4,333,984	-0.89(-0.97%)
Dec 15, 2023	92.92	93.63	91.56	91.70	10,985,134	-0.76(-0.82%)
Dec 14, 2023	90.41	92.68	90.17	92.46	7,957,127	+3.08(+3.45%)
Dec 13, 2023	88.88	90.37	87.50	89.38	4,871,420	+0.63(+0.71%)
Dec 12, 2023	87.97	89.20	87.54	88.75	3,962,943	+0.32(+0.36%)
Dec 11, 2023	86.71	88.99	86.45	88.43	5,796,923	+2.81(+3.29%)
Dec 08, 2023	85.00	86.28	84.94	85.62	3,859,503	+0.27(+0.31%)
Dec 07, 2023	83.85	85.86	83.32	85.35	5,850,099	+2.18(+2.62%)
Dec 06, 2023	84.30	84.72	82.88	83.17	4,158,607	+0.07(+0.08%)
Dec 05, 2023	83.44	83.50	82.44	83.10	3,236,195	-0.94(-1.11%)
Dec 04, 2023	83.67	84.09	82.54	84.03	4,706,117	-0.17(-0.20%)
Dec 01, 2023	82.66	84.34	82.39	84.20	3,904,664	+1.21(+1.46%)
Nov 30, 2023	83.03	83.39	82.03	82.99	7,480,733	+0.46(+0.55%)
Nov 29, 2023	82.85	84.23	82.36	82.53	3,649,296	+1.15(+1.42%)
Nov 28, 2023	81.23	81.86	80.71	81.38	3,307,371	+0.06(+0.07%)
Nov 27, 2023	81.95	82.17	81.07	81.32	3,512,617	-1.49(-1.80%)
Nov 24, 2023	82.03	82.86	81.72	82.81	1,617,326	+0.80(+0.97%)
Nov 22, 2023	82.99	83.72	81.91	82.02	3,127,195	-0.05(-0.06%)
Nov 21, 2023	83.41	83.55	81.64	82.07	3,920,710	-1.75(-2.09%)
Nov 20, 2023	82.35	84.23	82.33	83.82	4,073,267	+1.17(+1.41%)
Nov 17, 2023	81.60	82.81	81.17	82.65	4,939,958	+1.36(+1.67%)
Nov 16, 2023	81.48	81.79	80.31	81.29	5,428,709	-0.34(-0.41%)
Nov 15, 2023	81.15	83.27	80.72	81.63	6,672,600	+1.21(+1.50%)
Nov 14, 2023	78.51	80.99	78.39	80.42	7,071,101	+4.61(+6.08%)
Nov 13, 2023	75.84	76.10	74.89	75.81	3,620,064	-0.93(-1.21%)
Nov 10, 2023	73.39	76.95	73.14	76.74	6,252,837	+3.82(+5.24%)
Nov 09, 2023	74.97	75.35	72.80	72.92	5,738,111	-1.64(-2.20%)
Nov 08, 2023	75.24	75.37	74.30	74.57	4,439,907	+0.05(+0.07%)
Nov 07, 2023	74.49	75.27	73.83	74.52	5,186,523	+0.19(+0.25%)
Nov 06, 2023	75.52	75.61	73.30	74.33	5,051,711	-1.30(-1.71%)
Nov 03, 2023	74.32	76.19	73.42	75.62	10,088,576	+2.80(+3.85%)
Nov 02, 2023	71.59	73.21	71.16	72.82	9,794,015	+2.53(+3.60%)
Nov 01, 2023	69.77	70.39	68.03	70.29	8,202,874	-0.25(-0.35%)
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%)
Aug 01, 2023	91.17	92.24	90.46	91.89	3,568,153	-0.58(-0.63%)
Jul 31, 2023	92.03	92.82	91.82	92.47	4,807,764	+0.83(+0.90%)
Jul 28, 2023	90.37	91.94	89.11	91.64	5,755,933	+2.63(+2.95%)
Jul 27, 2023	89.39	91.06	88.26	89.01	8,231,245	+2.07(+2.38%)
Jul 26, 2023	87.91	88.26	86.49	86.95	4,594,586	-2.47(-2.76%)
Jul 25, 2023	88.17	90.01	88.08	89.42	4,328,574	+1.94(+2.22%)
Jul 24, 2023	88.18	89.32	86.85	87.48	3,415,674	-0.84(-0.95%)
Jul 21, 2023	88.05	89.16	87.64	88.32	10,311,088	+1.46(+1.68%)
Jul 20, 2023	88.78	89.32	86.40	86.86	6,137,747	-3.44(-3.80%)
Jul 19, 2023	91.91	92.12	90.17	90.29	2,592,519	-1.58(-1.72%)
Jul 18, 2023	90.18	92.06	90.18	91.88	3,540,062	+1.14(+1.26%)
Jul 17, 2023	87.89	91.33	87.63	90.74	4,234,404	+2.42(+2.74%)
Jul 14, 2023	90.71	91.00	87.94	88.32	3,899,924	-2.60(-2.86%)
Jul 13, 2023	89.96	91.30	89.42	90.91	5,216,496	+1.62(+1.82%)
Jul 12, 2023	88.28	90.12	88.12	89.29	4,400,534	+2.28(+2.62%)
Jul 11, 2023	88.08	88.41	85.75	87.01	4,143,798	-0.49(-0.56%)
Jul 10, 2023	85.66	87.57	85.66	87.50	6,785,612	+2.23(+2.62%)
Jul 07, 2023	85.73	86.47	85.20	85.26	5,020,464	-0.27(-0.31%)
Jul 06, 2023	85.31	86.33	84.57	85.53	6,214,465	-1.52(-1.74%)
Jul 05, 2023	88.17	88.35	86.84	87.05	5,317,457	-2.22(-2.49%)
Jul 03, 2023	89.29	89.96	87.50	89.27	2,528,253	+1.08(+1.23%)
Jun 30, 2023	86.89	88.64	86.58	88.19	5,373,820	+2.57(+3.00%)
Jun 29, 2023	85.03	85.90	84.44	85.62	3,510,060	+1.08(+1.28%)
Jun 28, 2023	84.46	85.60	84.25	84.54	4,217,488	-0.89(-1.04%)
Jun 27, 2023	81.82	85.71	81.60	85.42	4,982,045	+3.88(+4.76%)
Jun 26, 2023	81.10	82.52	80.94	81.54	3,744,467	+0.86(+1.06%)
Jun 23, 2023	80.37	80.99	79.54	80.69	4,693,644	-1.13(-1.38%)
Jun 22, 2023	81.29	82.24	80.65	81.82	3,305,518	+0.16(+0.19%)
Jun 21, 2023	82.32	83.26	81.60	81.66	3,917,857	-1.41(-1.69%)
Jun 20, 2023	83.40	83.93	81.84	83.07	4,379,767	-1.08(-1.29%)
Jun 16, 2023	85.09	85.09	83.52	84.15	9,351,518	+0.12(+0.14%)
Jun 15, 2023	84.42		83.94	84.03	5,157,717	+11.30(+15.54%)
May 08, 2023	73.63	74.27	72.19	72.73	4,312,138	-0.88(-1.20%)
May 05, 2023	69.53	74.97	69.28	73.61	9,668,657	-0.84(-1.13%)
May 04, 2023	74.14	74.69	73.28	74.45	6,271,623	-0.22(-0.29%)
May 03, 2023	74.57	76.36	74.28	74.67	5,653,791	+0.13(+0.17%)
May 02, 2023	74.72	76.39	73.65	74.54	5,619,296	+0.72(+0.98%)
May 01, 2023	71.88	74.43	71.88	73.82	5,424,068	+2.34(+3.27%)
Apr 28, 2023	70.60	71.58	70.13	71.48	4,555,100	+1.17(+1.66%)
Apr 27, 2023	71.17	71.28	68.84	70.31	7,910,084	-2.26(-3.12%)
Apr 26, 2023	73.48	73.68	72.11	72.57	4,404,054	-0.25(-0.35%)
Apr 25, 2023	75.34	75.34	72.81	72.83	6,048,307	-2.84(-3.75%)
Apr 24, 2023	75.16	75.68	72.03	75.67	2,973,696	+0.46(+0.61%)
Apr 21, 2023	75.50	75.54	74.59	75.21	3,761,264	-0.69(-0.90%)
Apr 20, 2023	76.13	77.08	75.35	75.89	6,536,378	-1.84(-2.37%)
Apr 19, 2023	78.53	78.53	77.04	77.73	3,010,306	-1.36(-1.72%)
Apr 18, 2023	79.79	80.55	78.36	79.10	3,487,976	+0.23(+0.29%)
Apr 17, 2023	77.20	79.03	77.12	78.87	2,909,425	+0.99(+1.27%)
Apr 14, 2023	78.66	79.71	77.16	77.88	2,897,954	-0.59(-0.75%)
Apr 13, 2023	77.62	79.01	76.79	78.47	2,946,665	+0.89(+1.15%)
Apr 12, 2023	79.60	79.89	77.42	77.58	2,457,728	-1.30(-1.65%)
Apr 11, 2023	79.47	79.86	78.71	78.88	2,897,160	-0.02(-0.02%)
Apr 10, 2023	76.56	79.09	76.30	78.90	3,198,405	+1.83(+2.38%)
Apr 06, 2023	76.83	78.24	75.75	77.07	3,489,896	-0.80(-1.03%)
Apr 05, 2023	79.31	79.31	76.56	77.87	6,333,442	-2.08(-2.60%)
Apr 04, 2023	81.33	81.34	79.13	79.95	4,287,019	-1.05(-1.29%)
Apr 03, 2023	81.82	82.58	80.17	81.00	3,507,592	-1.05(-1.28%)
Mar 31, 2023	80.78	82.18	80.55	82.04	3,181,191	+0.98(+1.21%)
Mar 30, 2023	80.35	81.37	79.95	81.06	3,631,180	+1.87(+2.36%)
Mar 29, 2023	77.75	79.82	77.28	79.19	4,817,444	+2.95(+3.87%)
Mar 28, 2023	75.82	76.30	74.59	76.25	4,350,446	+0.30(+0.40%)
Mar 27, 2023	77.93	78.14	75.39	75.94	7,355,733	-1.84(-2.37%)
Mar 24, 2023	79.69	80.09	77.27	77.78	5,603,804	-2.76(-3.43%)
Mar 23, 2023	80.31	82.05	79.00	80.55	5,047,129	+1.65(+2.09%)
Mar 22, 2023	80.55	81.98	78.80	78.90	5,154,335	-1.68(-2.09%)
Mar 21, 2023	81.28	82.04	79.76	80.58	3,851,666	+0.00(+0.00%)
Mar 20, 2023	79.36	81.11	78.89	80.58	3,906,851	+1.55(+1.96%)
Mar 17, 2023	80.51	80.53	78.24	79.04	8,968,448	-1.51(-1.87%)
Mar 16, 2023	78.44	81.08	77.83	80.55	6,408,701	+1.70(+2.16%)
Mar 15, 2023	80.35	80.57	77.41	78.84	6,197,272	-2.67(-3.28%)
Mar 14, 2023	81.04	81.97	80.13	81.51	5,922,050	+1.92(+2.41%)
Mar 13, 2023	78.91	80.66	78.42	79.60	5,910,665	-0.28(-0.36%)
Mar 10, 2023	82.11	82.32	79.62	79.88	4,827,165	-1.65(-2.03%)
Mar 09, 2023	82.86	84.00	81.36	81.53	4,915,330	-1.23(-1.49%)
Mar 08, 2023	80.43	82.90	80.43	82.77	5,677,154	+2.36(+2.94%)
Mar 07, 2023	81.05	82.07	79.63	80.41	4,457,158	+0.14(+0.17%)
Mar 06, 2023	81.43	81.88	79.89	80.27	3,515,998	-0.62(-0.76%)
Mar 03, 2023	79.57	81.15	78.75	80.89	5,107,400	+1.52(+1.91%)
Mar 02, 2023	77.91	79.87	77.32	79.37	3,466,960	+0.26(+0.33%)
Mar 01, 2023	79.68	80.25	78.91	79.11	3,454,141	-0.24(-0.31%)
Feb 28, 2023	78.78	80.39	78.60	79.35	3,797,047	+0.40(+0.51%)
Feb 27, 2023	79.72	79.92	78.75	78.95	3,242,492	+0.92(+1.18%)
Feb 24, 2023	78.42	78.73	77.79	78.03	4,370,808	-1.49(-1.87%)
Feb 23, 2023	79.76	80.18	78.11	79.52	4,943,762	+1.39(+1.78%)
Feb 22, 2023	79.45	79.52	77.52	78.13	4,081,039	-0.88(-1.12%)
Feb 21, 2023	80.66	81.49	78.70	79.01	6,938,975	-2.54(-3.11%)
Feb 17, 2023	82.26	82.37	80.81	81.54	4,833,730	-0.99(-1.20%)
Feb 16, 2023	82.55	83.53	82.20	82.53	4,881,316	-1.24(-1.48%)
Feb 15, 2023	82.19	83.86	82.06	83.77	4,119,084	+1.00(+1.21%)
Feb 14, 2023	81.36	83.65	80.99	82.77	4,669,375	+0.54(+0.65%)
Feb 13, 2023	80.82	82.37	80.74	82.23	4,533,321	+1.69(+2.09%)
Feb 10, 2023	82.00	82.07	79.91	80.55	6,451,670	-2.23(-2.70%)
Feb 09, 2023	84.06	84.66	82.17	82.78	4,903,907	+0.10(+0.12%)
Feb 08, 2023	83.69	84.27	82.50	82.68	4,295,942	-1.69(-2.00%)
Feb 07, 2023	82.53	84.83	82.07	84.37	6,551,160	+2.00(+2.43%)
Feb 06, 2023	82.19	84.10	81.72	82.37	5,958,477	-0.85(-1.02%)
Feb 03, 2023	81.64	85.58	81.43	83.22	9,163,066	+0.79(+0.96%)
Feb 02, 2023	79.98	82.84	79.96	82.43	9,110,861	+3.29(+4.15%)
Feb 01, 2023	75.96	80.04	75.94	79.14	7,347,599	+3.45(+4.56%)
Jan 31, 2023	73.80	75.81	73.75	75.69	9,981,394	+1.89(+2.56%)
Jan 30, 2023	74.90	75.48	73.61	73.80	4,690,752	-1.95(-2.57%)
Jan 27, 2023	75.39	76.64	75.18	75.75	4,563,694	-0.57(-0.74%)
Jan 26, 2023	75.39	76.41	74.34	76.31	4,919,484	+2.08(+2.80%)
Jan 25, 2023	72.72	74.32	71.96	74.24	3,790,552	+0.40(+0.54%)
Jan 24, 2023	73.55	74.73	73.39	73.84	3,311,216	-0.58(-0.77%)
Jan 23, 2023	72.01	74.75	72.01	74.41	4,724,702	+2.64(+3.68%)
Jan 20, 2023	70.73	71.92	69.69	71.77	4,025,519	+1.80(+2.58%)
Jan 19, 2023	71.69	71.84	69.63	69.97	5,006,844	-2.10(-2.91%)
Jan 18, 2023	73.51	74.19	71.99	72.06	4,525,230	-0.58(-0.79%)
Jan 17, 2023	73.01	73.89	71.75	72.64	3,107,314	-0.42(-0.57%)
Jan 13, 2023	72.91	73.20	72.07	73.06	4,106,469	-0.31(-0.43%)
Jan 12, 2023	73.79	74.02	72.14	73.37	3,456,439	-0.16(-0.21%)
Jan 11, 2023	73.86	74.10	72.87	73.52	4,099,438	-0.05(-0.07%)
Jan 10, 2023	72.15	73.65	71.54	73.57	2,814,524	+1.61(+2.24%)
Jan 09, 2023	72.16	73.51	71.73	71.96	3,485,078	+1.00(+1.42%)
Jan 06, 2023	68.92	71.44	68.01	70.96	4,982,573	+3.58(+5.31%)
Jan 05, 2023	68.12	69.02	67.26	67.38	4,128,667	-1.65(-2.39%)
Jan 04, 2023	68.85	69.83	67.85	69.03	5,345,792	+1.65(+2.45%)

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.

Microchip Technology (NQ: MCHP )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Microchip Technology (NQ: MCHP )

Historical Prices

Sections

Services