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, 2020 40.73 43.37 40.36 42.57 11,675,000 +0.39(+0.92%)
Feb 27, 2020 43.24 44.01 42.13 42.18 8,786,728 -2.30(-5.16%)
Feb 26, 2020 46.18 46.67 44.19 44.48 7,943,344 -1.13(-2.48%)
Feb 25, 2020 47.37 47.45 45.18 45.61 5,796,440 -1.38(-2.95%)
Feb 24, 2020 47.40 48.25 46.91 47.00 7,361,281 -2.32(-4.71%)
Feb 21, 2020 50.30 50.60 49.09 49.32 4,311,329 -1.43(-2.82%)
Feb 20, 2020 51.05 51.41 50.26 50.75 2,721,300 -0.62(-1.21%)
Feb 19, 2020 50.54 51.44 50.42 51.37 3,453,537 +1.34(+2.67%)
Feb 18, 2020 50.62 50.89 49.98 50.03 2,345,409 -1.12(-2.19%)
Feb 14, 2020 51.81 51.90 50.82 51.16 2,346,207 -0.47(-0.92%)
Feb 13, 2020 51.00 51.90 50.58 51.63 3,903,577 +0.31(+0.61%)
Feb 12, 2020 51.22 51.84 51.14 51.32 4,280,873 +0.39(+0.77%)
Feb 11, 2020 50.99 51.82 50.59 50.92 6,147,304 +0.33(+0.66%)
Feb 10, 2020 49.22 50.60 49.12 50.59 4,297,270 +0.91(+1.83%)
Feb 07, 2020 50.36 50.52 49.53 49.68 5,352,344 -1.06(-2.09%)
Feb 06, 2020 50.77 50.98 49.88 50.74 4,522,858 -0.01(-0.03%)
Feb 05, 2020 50.52 52.18 49.23 50.76 13,169,707 +3.18(+6.69%)
Feb 04, 2020 47.11 47.80 46.82 47.58 7,289,042 +1.95(+4.26%)
Feb 03, 2020 46.00 46.16 45.50 45.63 4,515,936 +0.03(+0.07%)
Jan 31, 2020 47.06 47.22 45.34 45.60 8,306,107 -1.91(-4.02%)
Jan 30, 2020 47.51 47.76 46.61 47.51 5,250,544 -0.42(-0.88%)
Jan 29, 2020 48.80 49.13 47.90 47.93 3,684,934 -0.81(-1.67%)
Jan 28, 2020 48.72 49.19 48.45 48.74 4,233,521 +0.57(+1.18%)
Jan 27, 2020 48.12 48.87 47.87 48.17 5,686,173 -1.98(-3.95%)
Jan 24, 2020 52.07 52.10 49.72 50.16 6,103,131 -1.42(-2.76%)
Jan 23, 2020 51.14 51.67 50.73 51.58 3,919,012 +0.43(+0.84%)
Jan 22, 2020 51.35 51.91 50.89 51.15 2,897,686 +0.05(+0.09%)
Jan 21, 2020 50.99 51.29 50.75 51.10 4,395,415 -0.08(-0.16%)
Jan 17, 2020 51.02 51.44 50.58 51.18 5,019,493 +0.28(+0.54%)
Jan 16, 2020 50.68 51.15 50.28 50.90 5,214,710 +0.58(+1.15%)
Jan 15, 2020 51.11 51.17 50.01 50.32 13,202,967 -1.19(-2.31%)
Jan 14, 2020 51.75 52.61 51.39 51.51 7,169,042 -0.51(-0.98%)
Jan 13, 2020 52.04 52.25 51.72 52.02 5,142,203 +0.18(+0.34%)
Jan 10, 2020 51.74 51.99 51.15 51.84 6,742,325 +0.24(+0.46%)
Jan 09, 2020 51.64 51.75 50.66 51.61 4,725,821 +0.48(+0.94%)
Jan 08, 2020 51.74 51.81 50.91 51.12 5,137,342 -0.65(-1.26%)
Jan 07, 2020 50.47 51.83 49.99 51.78 14,328,913 +3.26(+6.71%)
Jan 06, 2020 48.49 48.76 48.19 48.52 4,309,032 -0.71(-1.43%)
Jan 03, 2020 49.30 49.98 49.05 49.23 21,409,592 -1.10(-2.19%)
Jan 02, 2020 49.60 50.56 49.21 50.33 10,387,313 +1.35(+2.75%)
Dec 31, 2019 49.14 49.25 48.54 48.99 3,306,922 -0.13(-0.26%)
Dec 30, 2019 49.36 49.39 48.78 49.11 2,422,634 -0.23(-0.46%)
Dec 27, 2019 49.61 49.66 49.16 49.34 1,373,947 -0.21(-0.42%)
Dec 26, 2019 49.23 49.55 49.00 49.55 1,989,179 +0.41(+0.84%)
Dec 24, 2019 49.03 49.18 48.65 49.14 980,383 +0.03(+0.07%)
Dec 23, 2019 49.09 49.38 48.77 49.11 3,550,534 +0.15(+0.30%)
Dec 20, 2019 48.70 49.26 47.92 48.96 8,070,097 +1.08(+2.25%)
Dec 19, 2019 47.83 47.96 47.45 47.89 2,905,938 +0.22(+0.46%)
Dec 18, 2019 47.92 47.96 47.42 47.67 6,044,477 -0.27(-0.56%)
Dec 17, 2019 48.41 48.47 47.91 47.93 3,664,632 -0.37(-0.77%)
Dec 16, 2019 48.19 49.09 48.12 48.30 5,226,938 +0.55(+1.15%)
Dec 13, 2019 48.15 48.95 47.64 47.76 5,555,647 -0.50(-1.04%)
Dec 12, 2019 46.47 48.40 46.25 48.26 5,663,891 +1.78(+3.83%)
Dec 11, 2019 46.20 46.68 45.99 46.47 3,177,649 +0.42(+0.90%)
Dec 10, 2019 46.45 46.59 45.95 46.06 3,119,360 -0.26(-0.57%)
Dec 09, 2019 46.20 46.49 46.02 46.32 3,821,416 +0.12(+0.26%)
Dec 06, 2019 45.85 46.31 45.69 46.20 3,431,341 +0.96(+2.12%)
Dec 05, 2019 45.21 45.71 44.87 45.24 3,957,567 +0.08(+0.18%)
Dec 04, 2019 44.74 45.35 44.20 45.16 9,238,253 +2.18(+5.08%)
Dec 03, 2019 42.92 43.22 42.48 42.97 5,453,658 -1.09(-2.48%)
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.