Microchip Technology (NQ: MCHP )

77.15 -0.53 (-0.68%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 79.47 79.53 76.81 77.68 4,228,463 +0.35(+0.45%)
Oct 03, 2024 77.38 78.03 76.52 77.33 4,483,616 -0.89(-1.14%)
Oct 02, 2024 77.75 78.99 76.89 78.22 5,632,106 +0.73(+0.94%)
Oct 01, 2024 79.99 80.33 76.78 77.49 6,934,007 -2.80(-3.49%)
Sep 30, 2024 79.05 80.42 78.91 80.29 5,612,458 -0.30(-0.37%)
Sep 27, 2024 80.86 81.64 80.25 80.59 6,496,337 +0.28(+0.35%)
Sep 26, 2024 78.84 80.76 77.28 80.31 8,061,258 +4.20(+5.52%)
Sep 25, 2024 76.67 77.17 75.87 76.11 6,081,670 -1.39(-1.79%)
Sep 24, 2024 78.09 78.93 77.27 77.50 4,434,270 +0.44(+0.57%)
Sep 23, 2024 76.52 77.33 76.32 77.06 4,910,474 +0.05(+0.06%)
Sep 20, 2024 77.26 77.58 75.81 77.01 14,159,520 -1.82(-2.31%)
Sep 19, 2024 79.48 80.65 77.89 78.83 12,211,462 +2.47(+3.23%)
Sep 18, 2024 77.64 78.35 76.12 76.36 9,379,969 -0.64(-0.83%)
Sep 17, 2024 78.25 78.85 76.32 77.00 4,735,524 +0.00(+0.00%)
Sep 16, 2024 76.81 77.48 75.89 77.00 3,831,805 -0.62(-0.80%)
Sep 13, 2024 76.89 78.00 76.75 77.62 3,444,756 +1.54(+2.02%)
Sep 12, 2024 77.30 77.30 75.42 76.08 3,351,478 -1.37(-1.77%)
Sep 11, 2024 75.19 77.64 73.60 77.45 6,678,988 +2.26(+3.01%)
Sep 10, 2024 75.12 75.32 73.15 75.19 4,748,189 -0.22(-0.29%)
Sep 09, 2024 74.95 75.70 74.21 75.41 5,323,667 +1.32(+1.78%)
Sep 06, 2024 76.75 76.83 73.69 74.09 9,621,590 -2.66(-3.47%)
Sep 05, 2024 75.81 77.44 75.43 76.75 4,136,848 -0.14(-0.18%)
Sep 04, 2024 75.39 77.62 75.11 76.89 5,884,044 +0.49(+0.64%)
Sep 03, 2024 80.27 80.42 76.14 76.40 9,558,515 -5.76(-7.01%)
Aug 30, 2024 82.49 82.59 81.09 82.16 4,872,839 +1.18(+1.46%)
Aug 29, 2024 80.21 82.65 80.00 80.98 4,419,535 +1.58(+1.99%)
Aug 28, 2024 81.01 81.30 78.80 79.40 4,783,722 -1.54(-1.90%)
Aug 27, 2024 80.12 80.99 79.03 80.94 3,369,814 +0.64(+0.80%)
Aug 26, 2024 81.48 81.86 79.98 80.30 5,543,269 -1.49(-1.82%)
Aug 23, 2024 81.50 82.56 80.45 81.79 4,242,621 +2.01(+2.52%)
Aug 22, 2024 82.27 82.27 79.49 79.78 8,336,689 -2.58(-3.13%)
Aug 21, 2024 80.46 82.42 80.35 82.36 5,797,586 +2.52(+3.15%)
Aug 20, 2024 80.68 81.12 79.31 79.84 4,848,203 -1.74(-2.13%)
Aug 19, 2024 80.10 81.67 79.41 81.58 5,572,059 +1.17(+1.46%)
Aug 16, 2024 80.79 81.38 80.06 80.41 4,215,231 -0.45(-0.55%)
Aug 15, 2024 79.56 81.12 78.82 80.85 9,648,368 +3.18(+4.10%)
Aug 14, 2024 78.69 78.79 76.30 77.67 5,350,704 -1.03(-1.31%)
Aug 13, 2024 76.51 79.00 75.74 78.71 7,627,398 +2.71(+3.56%)
Aug 12, 2024 75.91 76.48 74.55 76.00 5,333,093 +0.33(+0.43%)
Aug 09, 2024 75.51 76.53 74.57 75.67 5,404,459 -1.18(-1.54%)
Aug 08, 2024 73.94 77.01 73.13 76.86 8,629,430 +5.25(+7.33%)
Aug 07, 2024 76.45 76.49 71.37 71.61 8,357,528 -2.66(-3.58%)
Aug 06, 2024 74.27 76.47 73.33 74.26 9,552,750 +0.81(+1.10%)
Aug 05, 2024 74.89 76.83 72.79 73.46 10,815,839 -1.56(-2.08%)
Aug 02, 2024 79.01 79.20 74.19 75.02 17,582,876 -8.89(-10.60%)
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.