Microchip Technology (NQ: MCHP )

76.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 48.34 49.70 48.05 49.49 6,118,993 +1.29(+2.67%)
Jun 29, 2020 47.39 48.52 46.72 48.21 4,188,477 +1.18(+2.52%)
Jun 26, 2020 47.80 47.91 46.76 47.02 9,487,051 -0.91(-1.89%)
Jun 25, 2020 46.98 48.03 46.53 47.93 3,565,986 +0.42(+0.89%)
Jun 24, 2020 48.43 48.92 47.26 47.51 6,154,527 -1.41(-2.88%)
Jun 23, 2020 49.36 49.61 48.87 48.92 2,435,036 +0.17(+0.36%)
Jun 22, 2020 48.76 49.02 47.96 48.74 3,044,616 +0.12(+0.25%)
Jun 19, 2020 50.24 50.56 48.58 48.62 9,802,598 -0.39(-0.81%)
Jun 18, 2020 48.83 49.28 48.50 49.01 3,618,254 -0.14(-0.29%)
Jun 17, 2020 49.27 49.78 48.81 49.15 5,105,783 +0.38(+0.78%)
Jun 16, 2020 49.34 49.80 47.94 48.77 6,070,215 +1.19(+2.50%)
Jun 15, 2020 45.41 47.63 45.36 47.59 5,542,823 +0.76(+1.63%)
Jun 12, 2020 47.68 48.22 45.52 46.82 4,121,900 +1.02(+2.24%)
Jun 11, 2020 47.31 47.92 45.67 45.80 8,011,684 -3.24(-6.61%)
Jun 10, 2020 50.05 50.06 48.72 49.04 6,175,288 -0.65(-1.31%)
Jun 09, 2020 50.27 50.99 49.48 49.69 9,796,866 -1.29(-2.53%)
Jun 08, 2020 52.20 52.46 50.03 50.98 7,351,025 -0.72(-1.39%)
Jun 05, 2020 51.30 53.24 51.30 51.70 8,388,913 +1.48(+2.95%)
Jun 04, 2020 50.80 51.11 49.70 50.22 8,292,030 -0.91(-1.78%)
Jun 03, 2020 48.43 51.60 48.31 51.13 18,564,834 +5.62(+12.34%)
Jun 02, 2020 45.24 46.15 45.08 45.51 7,461,352 +0.52(+1.15%)
Jun 01, 2020 44.64 45.42 44.20 45.00 5,224,770 -0.13(-0.29%)
May 29, 2020 44.95 46.00 44.71 45.13 15,279,031 +0.28(+0.62%)
May 28, 2020 45.37 46.40 44.65 44.85 13,010,510 -0.62(-1.36%)
May 27, 2020 44.82 46.64 44.68 45.47 22,071,250 +1.36(+3.09%)
May 26, 2020 42.98 44.73 42.77 44.11 10,975,593 +2.84(+6.88%)
May 22, 2020 40.85 41.44 40.62 41.27 3,862,951 +0.01(+0.03%)
May 21, 2020 42.52 42.99 41.11 41.25 4,988,188 -1.65(-3.86%)
May 20, 2020 42.08 43.28 41.84 42.91 8,651,622 +1.57(+3.80%)
May 19, 2020 41.49 42.45 41.31 41.34 4,292,741 -0.41(-0.99%)
May 18, 2020 40.24 41.98 40.13 41.75 4,844,129 +2.57(+6.55%)
May 15, 2020 38.75 39.39 38.52 39.18 5,414,967 -1.06(-2.62%)
May 14, 2020 38.83 40.31 38.03 40.24 4,992,307 +0.87(+2.20%)
May 13, 2020 40.85 40.97 38.72 39.37 4,764,212 -0.96(-2.37%)
May 12, 2020 41.31 42.17 40.33 40.33 4,005,018 -1.08(-2.62%)
May 11, 2020 41.27 42.04 40.86 41.41 4,139,111 -0.66(-1.56%)
May 08, 2020 39.79 42.13 39.16 42.07 7,217,327 +1.97(+4.91%)
May 07, 2020 40.08 40.84 39.66 40.10 6,326,348 +0.82(+2.08%)
May 06, 2020 39.86 40.12 39.09 39.28 3,123,732 +0.14(+0.35%)
May 05, 2020 39.23 40.60 38.91 39.15 4,665,205 +0.68(+1.77%)
May 04, 2020 38.32 38.53 37.58 38.47 4,884,899 +0.23(+0.61%)
May 01, 2020 40.09 40.16 38.16 38.23 6,938,007 -2.91(-7.08%)
Apr 30, 2020 42.90 42.96 40.84 41.15 6,290,955 -2.13(-4.92%)
Apr 29, 2020 42.23 43.49 42.00 43.27 7,905,381 +2.31(+5.63%)
Apr 28, 2020 41.09 42.11 40.48 40.97 7,702,559 +1.24(+3.12%)
Apr 27, 2020 38.74 39.80 38.74 39.73 7,056,765 +1.27(+3.29%)
Apr 24, 2020 37.16 38.65 36.96 38.46 4,849,078 +1.51(+4.07%)
Apr 23, 2020 37.05 37.98 36.82 36.96 3,608,825 -0.11(-0.29%)
Apr 22, 2020 36.59 37.30 36.00 37.06 3,946,992 +1.96(+5.58%)
Apr 21, 2020 35.87 36.16 34.98 35.10 4,942,876 -1.34(-3.68%)
Apr 20, 2020 37.03 37.55 36.38 36.45 4,644,580 -1.23(-3.27%)
Apr 17, 2020 37.80 38.21 36.67 37.68 6,740,777 +1.30(+3.58%)
Apr 16, 2020 37.02 37.36 35.95 36.38 5,984,232 -0.47(-1.29%)
Apr 15, 2020 37.28 37.35 36.26 36.85 5,397,055 -1.58(-4.11%)
Apr 14, 2020 38.27 39.12 37.80 38.43 5,940,852 +1.12(+2.99%)
Apr 13, 2020 36.64 37.54 35.88 37.31 5,220,979 +0.52(+1.41%)
Apr 09, 2020 37.29 39.34 36.52 36.79 12,938,907 -0.50(-1.35%)
Apr 08, 2020 35.35 37.53 34.89 37.29 14,230,409 +2.90(+8.43%)
Apr 07, 2020 35.88 36.11 34.00 34.40 9,236,466 -0.30(-0.87%)
Apr 06, 2020 31.84 34.89 31.54 34.70 10,164,866 +4.66(+15.52%)
Apr 03, 2020 30.18 30.96 29.56 30.03 6,650,371 -0.44(-1.45%)
Apr 02, 2020 28.97 30.58 28.90 30.48 8,544,476 +1.03(+3.49%)
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.