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 (%)
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%)
Jan 03, 2023 69.52 69.80 66.70 67.38 3,729,168 -1.12(-1.64%)
Dec 30, 2022 67.61 68.58 67.10 68.50 2,500,403 -0.20(-0.28%)
Dec 29, 2022 67.08 69.01 67.01 68.70 3,922,794 +2.52(+3.80%)
Dec 28, 2022 66.84 67.88 66.01 66.18 2,742,550 -1.13(-1.68%)
Dec 27, 2022 67.71 67.94 66.62 67.31 3,735,137 -0.88(-1.29%)
Dec 23, 2022 67.66 68.25 66.98 68.19 2,565,058 +0.02(+0.03%)
Dec 22, 2022 69.59 69.59 66.75 68.17 7,839,935 -2.97(-4.18%)
Dec 21, 2022 69.98 71.22 69.80 71.15 3,291,333 +1.70(+2.44%)
Dec 20, 2022 68.87 70.34 68.53 69.45 2,734,583 -0.25(-0.36%)
Dec 19, 2022 71.14 71.14 68.74 69.70 5,214,489 -1.16(-1.64%)
Dec 16, 2022 70.37 71.15 69.73 70.86 9,652,609 -0.04(-0.06%)
Dec 15, 2022 72.86 73.13 70.74 70.90 6,347,850 -3.32(-4.47%)
Dec 14, 2022 75.49 76.42 73.63 74.22 3,800,673 -1.27(-1.68%)
Dec 13, 2022 78.05 78.50 74.47 75.48 5,551,865 +0.08(+0.10%)
Dec 12, 2022 73.65 75.47 73.50 75.41 4,402,452 +1.41(+1.91%)
Dec 09, 2022 74.02 75.46 73.48 73.99 3,292,252 -0.92(-1.22%)
Dec 08, 2022 73.94 75.22 73.38 74.91 3,771,157 +1.55(+2.11%)
Dec 07, 2022 72.81 73.93 72.57 73.36 3,091,108 +0.09(+0.12%)
Dec 06, 2022 74.52 74.73 72.68 73.27 3,516,379 -1.40(-1.88%)
Dec 05, 2022 74.82 75.19 74.03 74.68 3,521,143 -0.71(-0.94%)
Dec 02, 2022 74.36 75.47 74.14 75.39 4,139,677 -0.98(-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.