Skip to main content

Microchip Technology (NQ: MCHP )

89.52 +0.33 (+0.37%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 14.79 14.87 14.57 14.57 4,455,667 -0.30(-2.04%)
May 30, 2013 14.67 14.93 14.64 14.88 0 +0.26(+1.78%)
May 29, 2013 14.67 14.76 14.51 14.62 5,077,372 +0.06(+0.41%)
May 28, 2013 14.63 14.74 14.50 14.56 2,676,464 +0.05(+0.33%)
May 24, 2013 14.45 14.53 14.31 14.51 0 -0.01(-0.06%)
May 23, 2013 14.44 14.60 14.37 14.52 4,940,831 +0.01(+0.06%)
May 22, 2013 14.66 14.81 14.44 14.51 0 -0.14(-0.95%)
May 21, 2013 14.65 14.79 14.61 14.65 0 -0.00(-0.03%)
May 20, 2013 14.79 14.89 14.63 14.65 0 -0.16(-1.08%)
May 17, 2013 14.97 14.99 14.71 14.81 0 -0.06(-0.39%)
May 16, 2013 14.86 15.02 14.86 14.87 3,633,274 -0.02(-0.13%)
May 15, 2013 14.76 15.03 14.73 14.89 0 +0.19(+1.26%)
May 13, 2013 14.64 14.79 14.59 14.71 0 -0.02(-0.13%)
May 10, 2013 14.69 14.77 14.62 14.73 0 +0.04(+0.30%)
May 09, 2013 14.78 14.83 14.64 14.68 12,568,652 -0.14(-0.96%)
May 08, 2013 14.71 14.87 14.67 14.83 0 +0.12(+0.81%)
May 07, 2013 14.79 14.84 14.63 14.71 0 -0.10(-0.67%)
May 06, 2013 14.77 14.99 14.76 14.81 0 -0.06(-0.37%)
May 03, 2013 14.92 14.94 14.49 14.86 0 +0.37(+2.57%)
May 02, 2013 14.28 14.51 14.25 14.49 5,875,454 +0.20(+1.41%)
May 01, 2013 14.37 14.43 14.26 14.29 0 -0.13(-0.88%)
Apr 30, 2013 14.22 14.41 14.15 14.41 0 +0.18(+1.28%)
Apr 29, 2013 14.11 14.27 14.06 14.23 2,734,224 +0.14(+1.01%)
Apr 26, 2013 14.35 14.35 14.07 14.09 5,047,803 -0.27(-1.90%)
Apr 25, 2013 14.22 14.38 14.15 14.36 0 +0.21(+1.51%)
Apr 24, 2013 14.05 14.20 14.00 14.15 0 +0.14(+0.99%)
Apr 23, 2013 13.82 14.07 13.79 14.01 3,502,732 +0.27(+1.99%)
Apr 22, 2013 13.61 13.82 13.47 13.74 4,464,670 +0.15(+1.08%)
Apr 19, 2013 13.49 13.63 13.35 13.59 5,429,633 +0.04(+0.32%)
Apr 18, 2013 13.97 13.97 13.52 13.55 6,897,312 -0.28(-2.00%)
Apr 17, 2013 14.21 14.21 13.73 13.82 8,522,445 -0.54(-3.77%)
Apr 16, 2013 14.25 14.42 14.16 14.37 3,394,506 +0.17(+1.20%)
Apr 15, 2013 14.28 14.42 14.16 14.20 3,458,862 -0.17(-1.20%)
Apr 12, 2013 14.50 14.50 14.27 14.37 3,311,729 -0.16(-1.08%)
Apr 11, 2013 14.47 14.64 14.44 14.52 3,864,887 -0.02(-0.11%)
Apr 10, 2013 14.28 14.55 14.26 14.54 5,177,435 +0.32(+2.28%)
Apr 09, 2013 14.14 14.33 13.99 14.22 4,666,887 +0.09(+0.62%)
Apr 08, 2013 14.04 14.15 13.93 14.13 3,531,618 +0.06(+0.45%)
Apr 05, 2013 13.89 14.09 13.71 14.07 4,259,847 -0.05(-0.34%)
Apr 04, 2013 13.98 14.14 13.88 14.11 5,853,173 +0.11(+0.82%)
Apr 03, 2013 14.29 14.29 13.95 14.00 6,568,593 -0.28(-1.99%)
Apr 02, 2013 14.37 14.38 14.20 14.28 4,892,159 -0.07(-0.50%)
Apr 01, 2013 14.58 14.58 14.30 14.35 3,640,016 -0.20(-1.36%)
Mar 28, 2013 14.44 14.56 14.37 14.55 3,979,776 +0.11(+0.74%)
Mar 27, 2013 14.39 14.48 14.34 14.45 4,574,794 -0.08(-0.57%)
Mar 26, 2013 14.39 14.57 14.38 14.53 2,464,223 +0.19(+1.35%)
Mar 25, 2013 14.40 14.43 14.23 14.33 4,498,625 +0.01(+0.06%)
Mar 22, 2013 14.24 14.34 14.15 14.33 2,539,088 +0.19(+1.32%)
Mar 21, 2013 14.24 14.30 14.12 14.14 3,031,201 -0.25(-1.73%)
Mar 20, 2013 14.37 14.43 14.28 14.39 3,460,955 +0.13(+0.92%)
Mar 19, 2013 14.32 14.32 14.08 14.26 4,444,335 +0.00(+0.03%)
Mar 18, 2013 14.17 14.33 14.11 14.26 3,528,209 -0.10(-0.72%)
Mar 15, 2013 14.46 14.58 14.29 14.36 6,726,599 -0.18(-1.25%)
Mar 14, 2013 14.57 14.79 14.53 14.54 4,153,326 +0.04(+0.30%)
Mar 13, 2013 14.56 14.62 14.47 14.50 4,808,615 -0.08(-0.54%)
Mar 12, 2013 14.56 14.70 14.47 14.58 5,274,597 -0.05(-0.32%)
Mar 11, 2013 14.50 14.64 14.48 14.62 3,440,397 +0.04(+0.27%)
Mar 08, 2013 14.63 14.72 14.55 14.58 4,580,305 +0.04(+0.24%)
Mar 07, 2013 14.60 14.64 14.47 14.55 4,138,787 -0.01(-0.05%)
Mar 06, 2013 14.62 14.64 14.47 14.56 3,533,114 -0.06(-0.38%)
Mar 05, 2013 14.46 14.63 14.45 14.61 4,587,418 +0.23(+1.60%)
Mar 04, 2013 14.49 14.50 14.32 14.38 3,972,630 -0.05(-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.