Skip to main content

Microchip Technology (NQ: MCHP )

86.52 +2.05 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 84.63 87.00 84.16 86.52 6,388,222 +2.05(+2.43%)
Feb 06, 2023 84.29 86.24 83.80 84.47 5,810,280 -0.87(-1.02%)
Feb 03, 2023 83.72 87.76 83.51 85.34 8,935,165 +0.81(+0.96%)
Feb 02, 2023 82.02 84.95 82.00 84.53 8,884,258 +3.37(+4.15%)
Feb 01, 2023 77.90 82.08 77.88 81.16 7,164,852 +3.54(+4.56%)
Jan 31, 2023 75.68 77.74 75.64 77.62 9,733,140 +1.94(+2.56%)
Jan 30, 2023 76.81 77.41 75.49 75.68 4,574,085 -2.00(-2.57%)
Jan 27, 2023 77.31 78.59 77.10 77.68 4,450,187 -0.58(-0.74%)
Jan 26, 2023 77.31 78.36 76.24 78.26 4,797,128 +2.13(+2.80%)
Jan 25, 2023 74.57 76.22 73.80 76.13 3,696,275 +0.41(+0.54%)
Jan 24, 2023 75.43 76.64 75.26 75.72 3,228,861 -0.59(-0.77%)
Jan 23, 2023 73.85 76.66 73.85 76.31 4,607,191 +2.71(+3.68%)
Jan 20, 2023 72.53 73.75 71.47 73.60 3,925,398 +1.85(+2.58%)
Jan 19, 2023 73.52 73.67 71.41 71.75 4,882,315 -2.15(-2.91%)
Jan 18, 2023 75.38 76.08 73.83 73.90 4,412,680 -0.59(-0.79%)
Jan 17, 2023 74.87 75.77 73.58 74.49 3,030,030 -0.43(-0.57%)
Jan 13, 2023 74.77 75.07 73.91 74.92 4,004,334 -0.32(-0.43%)
Jan 12, 2023 75.67 75.91 73.98 75.24 3,370,472 -0.16(-0.21%)
Jan 11, 2023 75.74 75.99 74.73 75.40 3,997,478 -0.05(-0.07%)
Jan 10, 2023 73.99 75.53 73.36 75.45 2,744,522 +1.65(+2.24%)
Jan 09, 2023 74.00 75.39 73.56 73.80 3,398,399 +1.03(+1.42%)
Jan 06, 2023 70.68 73.26 69.74 72.77 4,858,648 +3.67(+5.31%)
Jan 05, 2023 69.86 70.78 68.98 69.10 4,025,980 -1.69(-2.39%)
Jan 04, 2023 70.61 71.61 69.58 70.79 5,212,833 +1.69(+2.45%)
Jan 03, 2023 71.29 71.58 68.41 69.10 3,636,418 -1.15(-1.64%)
Dec 30, 2022 69.33 70.33 68.81 70.25 2,438,214 -0.20(-0.28%)
Dec 29, 2022 68.79 70.77 68.72 70.45 3,825,228 +2.58(+3.80%)
Dec 28, 2022 68.55 69.61 67.69 67.87 2,674,338 -1.16(-1.68%)
Dec 27, 2022 69.44 69.67 68.32 69.03 3,642,238 -0.90(-1.29%)
Dec 23, 2022 69.39 69.99 68.69 69.93 2,501,261 +0.02(+0.03%)
Dec 22, 2022 71.37 71.37 68.45 69.91 7,644,943 -3.05(-4.18%)
Dec 21, 2022 71.76 73.04 71.58 72.96 3,209,472 +1.74(+2.44%)
Dec 20, 2022 70.63 72.13 70.28 71.22 2,666,570 -0.26(-0.36%)
Dec 19, 2022 72.95 72.95 70.49 71.48 5,084,796 -1.19(-1.64%)
Dec 16, 2022 72.16 72.96 71.51 72.67 9,412,532 -0.04(-0.06%)
Dec 15, 2022 74.72 75.00 72.54 72.71 6,189,968 -3.40(-4.47%)
Dec 14, 2022 77.42 78.37 75.51 76.11 3,706,144 -1.30(-1.68%)
Dec 13, 2022 80.04 80.50 76.37 77.41 5,413,781 +0.08(+0.10%)
Dec 12, 2022 75.53 77.40 75.37 77.33 4,292,956 +1.45(+1.91%)
Dec 09, 2022 75.91 77.39 75.35 75.88 3,210,368 -0.94(-1.22%)
Dec 08, 2022 75.83 77.14 75.25 76.82 3,677,362 +1.59(+2.11%)
Dec 07, 2022 74.67 75.82 74.42 75.23 3,014,227 +0.09(+0.12%)
Dec 06, 2022 76.42 76.64 74.53 75.14 3,428,921 -1.44(-1.88%)
Dec 05, 2022 76.73 77.11 75.92 76.58 3,433,567 -0.73(-0.94%)
Dec 02, 2022 76.26 77.39 76.03 77.31 4,036,717 -1.01(-1.29%)
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.