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 (%)
Feb 28, 2019 39.89 40.35 39.88 40.13 6,180,062 -0.09(-0.23%)
Feb 27, 2019 40.86 41.01 40.02 40.23 8,558,580 -0.92(-2.23%)
Feb 26, 2019 41.24 41.59 41.08 41.15 3,729,123 -0.35(-0.84%)
Feb 25, 2019 41.70 42.11 41.44 41.49 5,115,149 +0.36(+0.86%)
Feb 22, 2019 41.45 41.58 40.87 41.14 3,471,034 +0.02(+0.04%)
Feb 21, 2019 41.42 41.61 40.87 41.12 4,515,273 -0.30(-0.73%)
Feb 20, 2019 41.70 42.26 41.35 41.42 6,825,779 -0.31(-0.75%)
Feb 19, 2019 41.70 42.04 41.44 41.73 3,457,735 -0.19(-0.45%)
Feb 15, 2019 42.03 42.13 41.45 41.92 4,965,928 +0.23(+0.55%)
Feb 14, 2019 41.71 42.22 41.37 41.69 9,084,964 -0.27(-0.65%)
Feb 13, 2019 42.02 42.25 41.69 41.96 7,128,873 -0.15(-0.35%)
Feb 12, 2019 41.50 42.24 41.49 42.11 9,019,853 +1.17(+2.87%)
Feb 11, 2019 40.38 41.15 40.03 40.93 6,539,251 +0.71(+1.77%)
Feb 08, 2019 39.91 40.38 39.59 40.22 6,164,705 -0.30(-0.75%)
Feb 07, 2019 40.33 41.03 39.82 40.52 10,245,585 -0.57(-1.39%)
Feb 06, 2019 40.72 42.22 40.50 41.09 22,035,068 +2.79(+7.29%)
Feb 05, 2019 37.86 38.54 37.86 38.30 7,414,132 +0.30(+0.80%)
Feb 04, 2019 37.61 38.16 37.17 38.00 6,470,250 +0.33(+0.87%)
Feb 01, 2019 37.06 37.69 36.77 37.67 7,492,357 +0.69(+1.87%)
Jan 31, 2019 36.97 37.43 36.72 36.98 4,854,943 -0.06(-0.15%)
Jan 30, 2019 36.83 37.57 35.99 37.04 6,023,929 +0.46(+1.26%)
Jan 29, 2019 37.28 37.61 36.48 36.58 4,439,861 -0.35(-0.95%)
Jan 28, 2019 35.98 37.09 35.90 36.93 5,749,343 -0.17(-0.47%)
Jan 25, 2019 36.36 37.45 36.13 37.10 6,358,344 +1.01(+2.79%)
Jan 24, 2019 34.70 36.62 34.49 36.09 10,972,506 +1.88(+5.49%)
Jan 23, 2019 35.41 35.41 33.93 34.22 5,349,182 -0.38(-1.09%)
Jan 22, 2019 35.38 35.48 34.23 34.59 5,079,010 -1.13(-3.17%)
Jan 18, 2019 35.33 35.90 34.85 35.72 5,309,957 +0.69(+1.96%)
Jan 17, 2019 34.29 35.22 33.70 35.04 4,734,994 +0.49(+1.43%)
Jan 16, 2019 34.62 35.04 34.47 34.55 4,839,552 +0.03(+0.09%)
Jan 15, 2019 34.39 34.84 34.24 34.51 5,151,204 +0.35(+1.04%)
Jan 14, 2019 35.19 35.26 34.14 34.16 7,063,794 -1.33(-3.75%)
Jan 11, 2019 35.15 36.22 34.94 35.49 9,887,087 +0.23(+0.67%)
Jan 10, 2019 34.71 35.37 34.62 35.26 6,267,251 +0.35(+1.02%)
Jan 09, 2019 34.17 35.26 34.12 34.90 9,603,718 +1.33(+3.96%)
Jan 08, 2019 33.04 33.59 32.61 33.57 9,990,206 +0.89(+2.72%)
Jan 07, 2019 31.79 33.04 31.62 32.68 6,281,777 +0.93(+2.93%)
Jan 04, 2019 31.00 31.92 30.87 31.75 8,127,170 +1.24(+4.06%)
Jan 03, 2019 32.23 32.31 30.44 30.52 10,401,604 -2.31(-7.05%)
Jan 02, 2019 32.33 33.26 32.21 32.83 5,764,692 -0.26(-0.79%)
Dec 31, 2018 33.24 33.38 32.63 33.09 3,420,948 +0.13(+0.39%)
Dec 28, 2018 32.91 33.50 32.40 32.96 4,136,172 +0.07(+0.21%)
Dec 27, 2018 31.73 32.92 31.61 32.90 5,018,186 +0.51(+1.58%)
Dec 26, 2018 30.58 32.42 30.37 32.38 6,591,629 +2.14(+7.07%)
Dec 24, 2018 31.09 31.43 30.22 30.24 3,370,963 -1.04(-3.32%)
Dec 21, 2018 31.66 32.30 31.13 31.28 11,467,273 -0.33(-1.05%)
Dec 20, 2018 31.53 32.21 31.02 31.62 7,282,486 +0.05(+0.15%)
Dec 19, 2018 33.05 33.19 31.38 31.57 7,855,704 -1.62(-4.89%)
Dec 18, 2018 33.10 34.09 32.99 33.19 7,305,067 +0.43(+1.31%)
Dec 17, 2018 32.97 33.83 32.56 32.77 5,350,886 -0.20(-0.60%)
Dec 14, 2018 32.74 33.57 32.74 32.96 6,176,223 -0.36(-1.09%)
Dec 13, 2018 33.96 34.37 33.15 33.33 4,593,027 -0.53(-1.56%)
Dec 12, 2018 34.01 34.28 33.36 33.86 4,843,749 +0.63(+1.91%)
Dec 11, 2018 33.70 34.26 33.07 33.22 5,608,643 +0.14(+0.42%)
Dec 10, 2018 32.22 33.12 32.00 33.08 7,142,975 +0.75(+2.33%)
Dec 07, 2018 33.49 33.78 32.19 32.33 5,798,074 -1.44(-4.28%)
Dec 06, 2018 33.27 33.99 32.94 33.77 7,026,636 -0.50(-1.45%)
Dec 04, 2018 35.37 35.49 34.23 34.27 6,639,565 -1.51(-4.22%)
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.