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, 2023 86.01 87.74 85.70 87.29 5,428,883 +2.54(+3.00%)
Jun 29, 2023 84.17 85.03 83.58 84.75 3,546,026 +1.07(+1.28%)
Jun 28, 2023 83.60 84.73 83.40 83.68 4,260,702 -0.88(-1.04%)
Jun 27, 2023 80.99 84.84 80.77 84.56 5,033,093 +3.84(+4.76%)
Jun 26, 2023 80.28 81.68 80.12 80.72 3,782,835 +0.85(+1.06%)
Jun 23, 2023 79.56 80.17 78.73 79.87 4,741,738 -1.12(-1.38%)
Jun 22, 2023 80.46 81.41 79.83 80.99 3,339,388 +0.16(+0.19%)
Jun 21, 2023 81.49 82.41 80.77 80.83 3,958,002 -1.39(-1.69%)
Jun 20, 2023 82.56 83.07 81.01 82.23 4,424,644 -1.07(-1.29%)
Jun 16, 2023 84.22 84.22 82.67 83.30 9,447,339 +0.12(+0.14%)
Jun 15, 2023 83.56 83.08 83.18 5,210,565 +11.19(+15.54%)
May 08, 2023 72.88 73.52 71.46 71.99 4,356,323 -0.87(-1.20%)
May 05, 2023 68.82 74.21 68.58 72.87 9,767,727 -0.83(-1.13%)
May 04, 2023 73.39 73.93 72.54 73.70 6,335,885 -0.21(-0.29%)
May 03, 2023 73.82 75.59 73.52 73.91 5,711,723 +0.13(+0.17%)
May 02, 2023 73.96 75.61 72.90 73.79 5,676,874 +0.72(+0.98%)
May 01, 2023 71.15 73.67 71.15 73.07 5,479,646 +2.32(+3.27%)
Apr 28, 2023 69.88 70.85 69.41 70.75 4,601,774 +1.15(+1.66%)
Apr 27, 2023 70.45 70.56 68.14 69.60 7,991,134 -2.24(-3.12%)
Apr 26, 2023 72.74 72.93 71.38 71.84 4,449,180 -0.25(-0.35%)
Apr 25, 2023 74.57 74.57 72.07 72.09 6,110,282 -2.81(-3.75%)
Apr 24, 2023 74.40 74.91 71.29 74.90 3,004,166 +0.46(+0.61%)
Apr 21, 2023 74.74 74.77 73.83 74.45 3,799,803 -0.68(-0.90%)
Apr 20, 2023 75.36 76.30 74.59 75.12 6,603,353 -1.82(-2.37%)
Apr 19, 2023 77.73 77.73 76.26 76.95 3,041,152 -1.35(-1.72%)
Apr 18, 2023 78.98 79.73 77.57 78.29 3,523,716 +0.22(+0.29%)
Apr 17, 2023 76.41 78.23 76.34 78.07 2,939,237 +0.98(+1.27%)
Apr 14, 2023 77.87 78.90 76.37 77.09 2,927,648 -0.58(-0.75%)
Apr 13, 2023 76.83 78.21 76.02 77.67 2,976,858 +0.88(+1.15%)
Apr 12, 2023 78.80 79.08 76.64 76.79 2,482,911 -1.29(-1.65%)
Apr 11, 2023 78.66 79.05 77.92 78.08 2,926,846 -0.02(-0.02%)
Apr 10, 2023 75.78 78.28 75.52 78.10 3,231,177 +1.81(+2.38%)
Apr 06, 2023 76.05 77.45 74.98 76.29 3,525,655 -0.79(-1.03%)
Apr 05, 2023 78.51 78.51 75.78 77.08 6,398,338 -2.06(-2.60%)
Apr 04, 2023 80.50 80.51 78.33 79.14 4,330,946 -1.04(-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.