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 (%)
Dec 29, 2023 90.26 90.84 89.24 89.69 2,501,965 -0.66(-0.73%)
Dec 28, 2023 90.99 91.28 90.28 90.35 2,388,158 -0.28(-0.31%)
Dec 27, 2023 91.09 91.30 90.14 90.63 3,429,776 -0.19(-0.21%)
Dec 26, 2023 90.04 91.29 90.03 90.82 2,430,901 +1.11(+1.24%)
Dec 22, 2023 90.09 90.92 89.18 89.70 2,401,606 +0.31(+0.34%)
Dec 21, 2023 89.47 89.87 88.41 89.40 5,029,038 +1.32(+1.50%)
Dec 20, 2023 90.04 90.67 87.99 88.07 5,797,538 -2.82(-3.11%)
Dec 19, 2023 91.15 91.56 90.60 90.90 3,962,824 +0.08(+0.09%)
Dec 18, 2023 92.10 92.13 90.31 90.82 4,333,984 -0.89(-0.97%)
Dec 15, 2023 92.92 93.63 91.56 91.70 10,985,134 -0.76(-0.82%)
Dec 14, 2023 90.41 92.68 90.17 92.46 7,957,127 +3.08(+3.45%)
Dec 13, 2023 88.88 90.37 87.50 89.38 4,871,420 +0.63(+0.71%)
Dec 12, 2023 87.97 89.20 87.54 88.75 3,962,943 +0.32(+0.36%)
Dec 11, 2023 86.71 88.99 86.45 88.43 5,796,923 +2.81(+3.29%)
Dec 08, 2023 85.00 86.28 84.94 85.62 3,859,503 +0.27(+0.31%)
Dec 07, 2023 83.85 85.86 83.32 85.35 5,850,099 +2.18(+2.62%)
Dec 06, 2023 84.30 84.72 82.88 83.17 4,158,607 +0.07(+0.08%)
Dec 05, 2023 83.44 83.50 82.44 83.10 3,236,195 -0.94(-1.11%)
Dec 04, 2023 83.67 84.09 82.54 84.03 4,706,117 -0.17(-0.20%)
Dec 01, 2023 82.66 84.34 82.39 84.20 3,904,664 +1.21(+1.46%)
Nov 30, 2023 83.03 83.39 82.03 82.99 7,480,733 +0.46(+0.55%)
Nov 29, 2023 82.85 84.23 82.36 82.53 3,649,296 +1.15(+1.42%)
Nov 28, 2023 81.23 81.86 80.71 81.38 3,307,371 +0.06(+0.07%)
Nov 27, 2023 81.95 82.17 81.07 81.32 3,512,617 -1.49(-1.80%)
Nov 24, 2023 82.03 82.86 81.72 82.81 1,617,326 +0.80(+0.97%)
Nov 22, 2023 82.99 83.72 81.91 82.02 3,127,195 -0.05(-0.06%)
Nov 21, 2023 83.41 83.55 81.64 82.07 3,920,710 -1.75(-2.09%)
Nov 20, 2023 82.35 84.23 82.33 83.82 4,073,267 +1.17(+1.41%)
Nov 17, 2023 81.60 82.81 81.17 82.65 4,939,958 +1.36(+1.67%)
Nov 16, 2023 81.48 81.79 80.31 81.29 5,428,709 -0.34(-0.41%)
Nov 15, 2023 81.15 83.27 80.72 81.63 6,672,600 +1.21(+1.50%)
Nov 14, 2023 78.51 80.99 78.39 80.42 7,071,101 +4.61(+6.08%)
Nov 13, 2023 75.84 76.10 74.89 75.81 3,620,064 -0.93(-1.21%)
Nov 10, 2023 73.39 76.95 73.14 76.74 6,252,837 +3.82(+5.24%)
Nov 09, 2023 74.97 75.35 72.80 72.92 5,738,111 -1.64(-2.20%)
Nov 08, 2023 75.24 75.37 74.30 74.57 4,439,907 +0.05(+0.07%)
Nov 07, 2023 74.49 75.27 73.83 74.52 5,186,523 +0.19(+0.25%)
Nov 06, 2023 75.52 75.61 73.30 74.33 5,051,711 -1.30(-1.71%)
Nov 03, 2023 74.32 76.19 73.42 75.62 10,088,576 +2.80(+3.85%)
Nov 02, 2023 71.59 73.21 71.16 72.82 9,794,015 +2.53(+3.60%)
Nov 01, 2023 69.77 70.39 68.03 70.29 8,202,874 -0.25(-0.35%)
Oct 31, 2023 69.76 70.71 69.47 70.54 6,810,974 +0.62(+0.89%)
Oct 30, 2023 70.13 70.59 68.48 69.91 6,841,806 -1.58(-2.21%)
Oct 27, 2023 72.93 72.93 71.18 71.50 4,242,335 -0.49(-0.69%)
Oct 26, 2023 71.76 73.31 71.31 71.99 4,620,466 +1.37(+1.93%)
Oct 25, 2023 73.36 73.44 70.16 70.63 8,623,075 -4.60(-6.12%)
Oct 24, 2023 74.30 75.60 73.80 75.23 4,852,702 +1.62(+2.20%)
Oct 23, 2023 74.13 74.94 73.02 73.61 3,625,740 -0.96(-1.29%)
Oct 20, 2023 76.02 76.29 74.39 74.57 3,681,544 -1.42(-1.86%)
Oct 19, 2023 77.30 77.85 75.67 75.98 4,124,981 -1.19(-1.54%)
Oct 18, 2023 76.59 77.83 75.79 77.17 4,723,509 -0.91(-1.17%)
Oct 17, 2023 76.58 79.11 76.24 78.08 3,706,910 -0.04(-0.05%)
Oct 16, 2023 76.97 78.41 76.79 78.12 4,838,213 +1.47(+1.92%)
Oct 13, 2023 80.01 80.30 76.42 76.64 4,811,934 -3.02(-3.79%)
Oct 12, 2023 80.50 80.81 78.95 79.66 4,234,500 -0.71(-0.89%)
Oct 11, 2023 80.17 80.76 79.11 80.37 3,155,422 +0.45(+0.56%)
Oct 10, 2023 79.05 80.75 78.70 79.93 4,370,435 +1.34(+1.70%)
Oct 09, 2023 77.84 78.71 77.31 78.59 2,914,832 -0.11(-0.14%)
Oct 06, 2023 76.10 79.18 75.49 78.70 5,418,689 +2.17(+2.83%)
Oct 05, 2023 76.93 77.36 75.49 76.53 3,373,996 -0.42(-0.54%)
Oct 04, 2023 75.98 77.25 75.66 76.95 3,556,813 +1.01(+1.33%)
Oct 03, 2023 76.45 77.76 75.36 75.94 3,779,427 -1.60(-2.07%)
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.