Indicators

Microchip Technology (NQ: MCHP )

94.33 +0.09 (+0.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.09	46.14	44.85	45.27	15,231,773	+0.28(+0.62%)
May 28, 2020	45.51	46.54	44.79	44.99	12,970,268	-0.62(-1.36%)
May 27, 2020	44.96	46.79	44.82	45.61	22,002,984	+1.37(+3.09%)
May 26, 2020	43.12	44.87	42.90	44.24	10,941,645	+2.85(+6.88%)
May 22, 2020	40.98	41.57	40.75	41.40	3,851,003	+0.01(+0.03%)
May 21, 2020	42.65	43.13	41.24	41.38	4,972,759	-1.66(-3.86%)
May 20, 2020	42.21	43.42	41.97	43.04	8,624,862	+1.66(+4.02%)
May 19, 2020	41.53	42.50	41.36	41.38	4,288,410	-0.41(-0.99%)
May 18, 2020	40.29	42.02	40.17	41.79	4,839,242	+2.57(+6.55%)
May 15, 2020	38.79	39.43	38.56	39.22	5,409,504	-1.06(-2.62%)
May 14, 2020	38.87	40.35	38.07	40.28	4,987,271	+0.87(+2.20%)
May 13, 2020	40.90	41.01	38.76	39.41	4,759,405	-0.96(-2.37%)
May 12, 2020	41.36	42.21	40.37	40.37	4,000,978	-1.08(-2.62%)
May 11, 2020	41.31	42.08	40.90	41.45	4,134,935	-0.66(-1.56%)
May 08, 2020	39.83	42.17	39.20	42.11	7,210,046	+1.97(+4.91%)
May 07, 2020	40.12	40.88	39.70	40.14	6,319,965	+0.82(+2.08%)
May 06, 2020	39.90	40.16	39.13	39.32	3,120,581	+0.14(+0.35%)
May 05, 2020	39.27	40.64	38.95	39.19	4,660,498	+0.68(+1.77%)
May 04, 2020	38.36	38.57	37.61	38.51	4,879,971	+0.23(+0.61%)

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.