Microchip Technology (NQ: MCHP )

76.36 -0.64 (-0.83%)
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 48.35 49.72 48.06 49.51 6,117,361 +1.29(+2.67%)
Jun 29, 2020 47.41 48.53 46.73 48.22 4,187,360 +1.18(+2.52%)
Jun 26, 2020 47.81 47.92 46.78 47.03 9,484,520 -0.91(-1.89%)
Jun 25, 2020 47.00 48.04 46.54 47.94 3,565,034 +0.42(+0.89%)
Jun 24, 2020 48.44 48.93 47.27 47.52 6,152,885 -1.41(-2.88%)
Jun 23, 2020 49.37 49.62 48.89 48.93 2,434,386 +0.17(+0.36%)
Jun 22, 2020 48.78 49.03 47.97 48.75 3,043,804 +0.12(+0.25%)
Jun 19, 2020 50.25 50.57 48.59 48.63 9,799,983 -0.39(-0.81%)
Jun 18, 2020 48.84 49.29 48.51 49.03 3,617,289 -0.14(-0.29%)
Jun 17, 2020 49.28 49.79 48.82 49.17 5,104,421 +0.38(+0.78%)
Jun 16, 2020 49.35 49.82 47.95 48.79 6,068,595 +1.19(+2.50%)
Jun 15, 2020 45.42 47.64 45.37 47.60 5,541,345 +0.76(+1.63%)
Jun 12, 2020 47.70 48.23 45.53 46.84 4,120,800 +1.02(+2.24%)
Jun 11, 2020 47.33 47.94 45.68 45.81 8,009,547 -3.24(-6.61%)
Jun 10, 2020 50.07 50.07 48.73 49.06 6,173,640 -0.65(-1.31%)
Jun 09, 2020 50.28 51.00 49.50 49.70 9,794,253 -1.29(-2.53%)
Jun 08, 2020 52.21 52.47 50.05 50.99 7,349,064 -0.72(-1.39%)
Jun 05, 2020 51.32 53.25 51.32 51.71 8,386,675 +1.48(+2.95%)
Jun 04, 2020 50.81 51.13 49.71 50.23 8,289,818 -0.91(-1.78%)
Jun 03, 2020 48.44 51.61 48.33 51.14 18,559,882 +5.62(+12.34%)
Jun 02, 2020 45.25 46.16 45.10 45.52 7,459,361 +0.52(+1.15%)
Jun 01, 2020 44.65 45.43 44.21 45.01 5,223,376 -0.13(-0.29%)
May 29, 2020 44.97 46.01 44.72 45.14 15,274,955 +0.28(+0.62%)
May 28, 2020 45.38 46.41 44.66 44.86 13,007,039 -0.62(-1.36%)
May 27, 2020 44.83 46.65 44.69 45.48 22,065,364 +1.36(+3.09%)
May 26, 2020 43.00 44.74 42.78 44.12 10,972,665 +2.84(+6.88%)
May 22, 2020 40.86 41.45 40.63 41.28 3,861,921 +0.01(+0.03%)
May 21, 2020 42.53 43.01 41.12 41.27 4,986,857 -1.65(-3.86%)
May 20, 2020 42.09 43.30 41.85 42.92 8,649,314 +1.57(+3.80%)
May 19, 2020 41.50 42.46 41.32 41.35 4,291,596 -0.41(-0.99%)
May 18, 2020 40.26 41.99 40.14 41.76 4,842,837 +2.57(+6.55%)
May 15, 2020 38.76 39.40 38.53 39.20 5,413,523 -1.06(-2.62%)
May 14, 2020 38.84 40.32 38.04 40.25 4,990,976 +0.87(+2.20%)
May 13, 2020 40.87 40.98 38.73 39.38 4,762,941 -0.96(-2.37%)
May 12, 2020 41.32 42.18 40.34 40.34 4,003,950 -1.08(-2.62%)
May 11, 2020 41.28 42.05 40.87 41.42 4,138,007 -0.66(-1.56%)
May 08, 2020 39.80 42.14 39.17 42.08 7,215,402 +1.97(+4.91%)
May 07, 2020 40.09 40.85 39.67 40.11 6,324,660 +0.82(+2.08%)
May 06, 2020 39.88 40.13 39.10 39.29 3,122,899 +0.14(+0.35%)
May 05, 2020 39.24 40.61 38.92 39.16 4,663,960 +0.68(+1.77%)
May 04, 2020 38.33 38.54 37.59 38.48 4,883,596 +0.23(+0.61%)
May 01, 2020 40.10 40.17 38.17 38.24 6,936,157 -2.91(-7.08%)
Apr 30, 2020 42.92 42.97 40.85 41.16 6,289,277 -2.13(-4.92%)
Apr 29, 2020 42.24 43.50 42.01 43.29 7,903,273 +2.31(+5.63%)
Apr 28, 2020 41.10 42.12 40.49 40.98 7,700,504 +1.24(+3.12%)
Apr 27, 2020 38.75 39.81 38.75 39.74 7,054,883 +1.27(+3.29%)
Apr 24, 2020 37.17 38.66 36.97 38.47 4,847,785 +1.51(+4.07%)
Apr 23, 2020 37.06 37.99 36.83 36.97 3,607,863 -0.11(-0.29%)
Apr 22, 2020 36.60 37.31 36.01 37.07 3,945,939 +1.96(+5.58%)
Apr 21, 2020 35.88 36.17 34.99 35.11 4,941,558 -1.34(-3.68%)
Apr 20, 2020 37.04 37.56 36.39 36.46 4,643,341 -1.23(-3.27%)
Apr 17, 2020 37.81 38.22 36.68 37.69 6,738,980 +1.30(+3.58%)
Apr 16, 2020 37.03 37.37 35.96 36.39 5,982,636 -0.47(-1.29%)
Apr 15, 2020 37.29 37.36 36.27 36.86 5,395,615 -1.58(-4.11%)
Apr 14, 2020 38.28 39.13 37.81 38.44 5,939,268 +1.12(+2.99%)
Apr 13, 2020 36.65 37.55 35.89 37.32 5,219,586 +0.52(+1.41%)
Apr 09, 2020 37.30 39.35 36.53 36.80 12,935,456 -0.50(-1.35%)
Apr 08, 2020 35.36 37.54 34.90 37.30 14,226,614 +2.90(+8.43%)
Apr 07, 2020 35.89 36.12 34.01 34.41 9,234,003 -0.30(-0.86%)
Apr 06, 2020 31.84 34.90 31.55 34.71 10,162,155 +4.66(+15.52%)
Apr 03, 2020 30.19 30.97 29.56 30.04 6,648,598 -0.44(-1.45%)
Apr 02, 2020 28.97 30.59 28.91 30.48 8,542,197 +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.