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 (%)
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 81.06 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 3,568,160 -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 85.01 83.94 84.03 5,157,717 -1.25(-1.47%)
Jun 14, 2023 84.26 85.77 83.72 85.28 6,002,483 +0.92(+1.09%)
Jun 13, 2023 82.43 84.52 82.43 84.37 8,140,733 +2.75(+3.36%)
Jun 12, 2023 79.54 82.05 79.35 81.62 5,794,254 +2.81(+3.56%)
Jun 09, 2023 80.70 80.82 78.13 78.82 3,387,316 -0.67(-0.84%)
Jun 08, 2023 79.90 80.60 78.91 79.49 5,107,283 -0.24(-0.30%)
Jun 07, 2023 76.77 80.55 76.76 79.72 8,199,853 +3.44(+4.50%)
Jun 06, 2023 73.97 76.48 73.84 76.29 4,825,892 +2.19(+2.96%)
Jun 05, 2023 76.29 76.41 73.57 74.09 4,251,396 -1.90(-2.50%)
Jun 02, 2023 75.93 76.58 74.54 75.99 3,454,264 +0.53(+0.70%)
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.