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 (%)
Mar 31, 2023 80.78 82.18 80.55 82.04 3,181,191 +0.98(+1.21%)
Mar 30, 2023 80.35 81.37 79.95 81.06 3,631,180 +1.87(+2.36%)
Mar 29, 2023 77.75 79.82 77.28 79.19 4,817,444 +2.95(+3.87%)
Mar 28, 2023 75.82 76.30 74.59 76.25 4,350,446 +0.30(+0.40%)
Mar 27, 2023 77.93 78.14 75.39 75.94 7,355,733 -1.84(-2.37%)
Mar 24, 2023 79.69 80.09 77.27 77.78 5,603,804 -2.76(-3.43%)
Mar 23, 2023 80.31 82.05 79.00 80.55 5,047,129 +1.65(+2.09%)
Mar 22, 2023 80.55 81.98 78.80 78.90 5,154,335 -1.68(-2.09%)
Mar 21, 2023 81.28 82.04 79.76 80.58 3,851,666 +0.00(+0.00%)
Mar 20, 2023 79.36 81.11 78.89 80.58 3,906,851 +1.55(+1.96%)
Mar 17, 2023 80.51 80.53 78.24 79.04 8,968,448 -1.51(-1.87%)
Mar 16, 2023 78.44 81.08 77.83 80.55 6,408,701 +1.70(+2.16%)
Mar 15, 2023 80.35 80.57 77.41 78.84 6,197,272 -2.67(-3.28%)
Mar 14, 2023 81.04 81.97 80.13 81.51 5,922,050 +1.92(+2.41%)
Mar 13, 2023 78.91 80.66 78.42 79.60 5,910,665 -0.28(-0.36%)
Mar 10, 2023 82.11 82.32 79.62 79.88 4,827,165 -1.65(-2.03%)
Mar 09, 2023 82.86 84.00 81.36 81.53 4,915,330 -1.23(-1.49%)
Mar 08, 2023 80.43 82.90 80.43 82.77 5,677,154 +2.36(+2.94%)
Mar 07, 2023 81.05 82.07 79.63 80.41 4,457,158 +0.14(+0.17%)
Mar 06, 2023 81.43 81.88 79.89 80.27 3,515,998 -0.62(-0.76%)
Mar 03, 2023 79.57 81.15 78.75 80.89 5,107,400 +1.52(+1.91%)
Mar 02, 2023 77.91 79.87 77.32 79.37 3,466,960 +0.26(+0.33%)
Mar 01, 2023 79.68 80.25 78.91 79.11 3,454,141 -0.24(-0.31%)
Feb 28, 2023 78.78 80.39 78.60 79.35 3,797,047 +0.40(+0.51%)
Feb 27, 2023 79.72 79.92 78.75 78.95 3,242,492 +0.92(+1.18%)
Feb 24, 2023 78.42 78.73 77.79 78.03 4,370,808 -1.49(-1.87%)
Feb 23, 2023 79.76 80.18 78.11 79.52 4,943,762 +1.39(+1.78%)
Feb 22, 2023 79.45 79.52 77.52 78.13 4,081,039 -0.88(-1.12%)
Feb 21, 2023 80.66 81.49 78.70 79.01 6,938,975 -2.54(-3.11%)
Feb 17, 2023 82.26 82.37 80.81 81.54 4,833,730 -0.99(-1.20%)
Feb 16, 2023 82.55 83.53 82.20 82.53 4,881,316 -1.24(-1.48%)
Feb 15, 2023 82.19 83.86 82.06 83.77 4,119,084 +1.00(+1.21%)
Feb 14, 2023 81.36 83.65 80.99 82.77 4,669,375 +0.54(+0.65%)
Feb 13, 2023 80.82 82.37 80.74 82.23 4,533,321 +1.69(+2.09%)
Feb 10, 2023 82.00 82.07 79.91 80.55 6,451,670 -2.23(-2.70%)
Feb 09, 2023 84.06 84.66 82.17 82.78 4,903,907 +0.10(+0.12%)
Feb 08, 2023 83.69 84.27 82.50 82.68 4,295,942 -1.69(-2.00%)
Feb 07, 2023 82.53 84.83 82.07 84.37 6,551,160 +2.00(+2.43%)
Feb 06, 2023 82.19 84.10 81.72 82.37 5,958,477 -0.85(-1.02%)
Feb 03, 2023 81.64 85.58 81.43 83.22 9,163,066 +0.79(+0.96%)
Feb 02, 2023 79.98 82.84 79.96 82.43 9,110,861 +3.29(+4.15%)
Feb 01, 2023 75.96 80.04 75.94 79.14 7,347,599 +3.45(+4.56%)
Jan 31, 2023 73.80 75.81 73.75 75.69 9,981,394 +1.89(+2.56%)
Jan 30, 2023 74.90 75.48 73.61 73.80 4,690,752 -1.95(-2.57%)
Jan 27, 2023 75.39 76.64 75.18 75.75 4,563,694 -0.57(-0.74%)
Jan 26, 2023 75.39 76.41 74.34 76.31 4,919,484 +2.08(+2.80%)
Jan 25, 2023 72.72 74.32 71.96 74.24 3,790,552 +0.40(+0.54%)
Jan 24, 2023 73.55 74.73 73.39 73.84 3,311,216 -0.58(-0.77%)
Jan 23, 2023 72.01 74.75 72.01 74.41 4,724,702 +2.64(+3.68%)
Jan 20, 2023 70.73 71.92 69.69 71.77 4,025,519 +1.80(+2.58%)
Jan 19, 2023 71.69 71.84 69.63 69.97 5,006,844 -2.10(-2.91%)
Jan 18, 2023 73.51 74.19 71.99 72.06 4,525,230 -0.58(-0.79%)
Jan 17, 2023 73.01 73.89 71.75 72.64 3,107,314 -0.42(-0.57%)
Jan 13, 2023 72.91 73.20 72.07 73.06 4,106,469 -0.31(-0.43%)
Jan 12, 2023 73.79 74.02 72.14 73.37 3,456,439 -0.16(-0.21%)
Jan 11, 2023 73.86 74.10 72.87 73.52 4,099,438 -0.05(-0.07%)
Jan 10, 2023 72.15 73.65 71.54 73.57 2,814,524 +1.61(+2.24%)
Jan 09, 2023 72.16 73.51 71.73 71.96 3,485,078 +1.00(+1.42%)
Jan 06, 2023 68.92 71.44 68.01 70.96 4,982,573 +3.58(+5.31%)
Jan 05, 2023 68.12 69.02 67.26 67.38 4,128,667 -1.65(-2.39%)
Jan 04, 2023 68.85 69.83 67.85 69.03 5,345,792 +1.65(+2.45%)
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.