Skip to main content

Microchip Technology (NQ: MCHP )

76.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 80.00 80.13 76.24 76.85 4,874,420 -1.47(-1.88%)
May 26, 2023 75.00 78.97 74.70 78.32 8,215,899 +4.18(+5.64%)
May 25, 2023 73.12 74.43 71.35 74.14 7,471,112 +0.52(+0.71%)
May 24, 2023 74.90 75.50 72.56 73.62 7,826,677 -4.00(-5.15%)
May 23, 2023 78.32 78.83 77.47 77.62 4,555,829 -1.57(-1.98%)
May 22, 2023 77.38 79.63 77.35 79.19 4,828,041 +1.32(+1.70%)
May 19, 2023 78.00 78.36 77.47 77.87 3,672,630 -0.05(-0.06%)
May 18, 2023 76.76 78.11 76.38 77.92 5,411,262 +1.69(+2.22%)
May 17, 2023 74.70 76.50 74.08 76.23 4,121,022 +2.54(+3.44%)
May 16, 2023 75.03 75.80 73.63 73.69 3,370,651 -1.32(-1.76%)
May 15, 2023 73.31 75.05 72.88 75.01 3,197,266 +1.56(+2.13%)
May 12, 2023 73.63 73.82 72.44 73.45 2,921,805 +0.66(+0.90%)
May 11, 2023 73.49 73.62 71.49 72.79 4,635,874 -1.02(-1.38%)
May 10, 2023 73.15 74.23 72.91 73.81 6,932,850 +1.45(+2.01%)
May 09, 2023 73.09 73.16 71.79 72.35 5,042,101 -1.55(-2.10%)
May 08, 2023 74.82 75.47 73.36 73.91 4,243,506 -0.91(-1.21%)
May 05, 2023 70.65 76.19 70.40 74.81 9,514,769 -0.85(-1.12%)
May 04, 2023 75.34 75.90 74.46 75.66 6,171,803 -0.22(-0.29%)
May 03, 2023 75.78 77.60 75.48 75.88 5,563,805 +0.13(+0.17%)
May 02, 2023 75.93 77.62 74.84 75.75 5,529,859 +0.74(+0.98%)
May 01, 2023 73.04 75.63 73.04 75.01 5,337,738 +2.38(+3.27%)
Apr 28, 2023 71.74 72.74 71.26 72.63 4,482,600 +1.18(+1.66%)
Apr 27, 2023 72.32 72.43 69.96 71.45 7,784,186 -2.30(-3.12%)
Apr 26, 2023 74.67 74.87 73.28 73.75 4,333,958 -0.26(-0.35%)
Apr 25, 2023 76.55 76.55 73.99 74.01 5,952,042 -2.89(-3.75%)
Apr 24, 2023 76.37 76.90 73.19 76.89 2,926,366 +0.47(+0.61%)
Apr 21, 2023 76.72 76.76 75.80 76.42 3,701,399 -0.70(-0.90%)
Apr 20, 2023 77.36 78.33 76.57 77.12 6,432,344 -1.87(-2.37%)
Apr 19, 2023 79.80 79.80 78.29 78.99 2,962,394 -1.38(-1.72%)
Apr 18, 2023 81.08 81.85 79.63 80.37 3,432,461 +0.23(+0.29%)
Apr 17, 2023 78.44 80.31 78.36 80.15 2,863,118 +1.00(+1.27%)
Apr 14, 2023 79.94 81.00 78.40 79.14 2,851,830 -0.60(-0.75%)
Apr 13, 2023 78.87 80.29 78.04 79.74 2,899,766 +0.91(+1.15%)
Apr 12, 2023 80.89 81.18 78.67 78.83 2,418,610 -1.32(-1.65%)
Apr 11, 2023 80.75 81.15 79.99 80.16 2,851,048 -0.02(-0.02%)
Apr 10, 2023 77.80 80.36 77.53 80.18 3,147,498 +1.86(+2.38%)
Apr 06, 2023 78.08 79.51 76.96 78.31 3,434,351 -0.82(-1.03%)
Apr 05, 2023 80.59 80.59 77.80 79.13 6,232,638 -2.11(-2.60%)
Apr 04, 2023 82.64 82.65 80.41 81.24 4,218,787 -1.06(-1.29%)
Apr 03, 2023 83.14 83.92 81.47 82.31 3,451,765 -1.06(-1.28%)
Mar 31, 2023 82.09 83.51 81.85 83.37 3,130,559 +1.00(+1.21%)
Mar 30, 2023 81.65 82.68 81.24 82.38 3,573,386 +1.90(+2.36%)
Mar 29, 2023 79.01 81.11 78.53 80.47 4,740,769 +3.00(+3.87%)
Mar 28, 2023 77.04 77.53 75.79 77.48 4,281,204 +0.31(+0.40%)
Mar 27, 2023 79.19 79.40 76.61 77.17 7,238,658 -1.87(-2.37%)
Mar 24, 2023 80.98 81.39 78.52 79.04 5,514,613 -2.81(-3.43%)
Mar 23, 2023 81.61 83.38 80.28 81.85 4,966,799 +1.67(+2.09%)
Mar 22, 2023 81.85 83.31 80.08 80.18 5,072,298 -1.71(-2.09%)
Mar 21, 2023 82.59 83.37 81.05 81.89 3,790,362 +0.00(+0.00%)
Mar 20, 2023 80.64 82.42 80.17 81.89 3,844,669 +1.57(+1.96%)
Mar 17, 2023 81.81 81.83 79.50 80.32 8,825,706 -1.53(-1.87%)
Mar 16, 2023 79.71 82.39 79.09 81.85 6,306,700 +1.73(+2.16%)
Mar 15, 2023 81.65 81.88 78.66 80.12 6,098,636 -2.72(-3.28%)
Mar 14, 2023 82.36 83.30 81.43 82.83 5,827,794 +1.95(+2.41%)
Mar 13, 2023 80.19 81.97 79.69 80.88 5,816,590 -0.29(-0.36%)
Mar 10, 2023 83.44 83.65 80.91 81.17 4,750,335 -1.68(-2.03%)
Mar 09, 2023 84.20 85.36 82.67 82.85 4,837,097 -1.25(-1.49%)
Mar 08, 2023 81.73 84.24 81.73 84.11 5,586,795 +2.40(+2.94%)
Mar 07, 2023 82.37 83.40 80.92 81.71 4,386,218 +0.14(+0.17%)
Mar 06, 2023 82.74 83.21 81.18 81.57 3,460,037 -0.63(-0.76%)
Mar 03, 2023 80.85 82.46 80.03 82.20 5,026,110 +1.54(+1.91%)
Mar 02, 2023 79.17 81.16 78.57 80.65 3,411,779 +0.27(+0.33%)
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.