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 (%)
Jun 30, 2016 21.86 22.31 21.73 22.29 7,645,991 +0.47(+2.13%)
Jun 29, 2016 21.80 21.96 21.68 21.82 6,232,912 +0.15(+0.69%)
Jun 28, 2016 21.42 21.75 21.34 21.67 4,502,148 +0.54(+2.56%)
Jun 27, 2016 21.90 21.95 20.99 21.13 7,383,402 -1.03(-4.64%)
Jun 24, 2016 22.26 22.69 22.02 22.16 7,190,521 -1.04(-4.49%)
Jun 23, 2016 22.78 23.21 22.72 23.20 3,442,695 +0.55(+2.42%)
Jun 22, 2016 22.77 22.94 22.59 22.65 3,415,654 -0.14(-0.62%)
Jun 21, 2016 22.84 22.90 22.69 22.79 3,182,014 +0.02(+0.08%)
Jun 20, 2016 22.76 22.96 22.64 22.77 4,017,396 +0.29(+1.29%)
Jun 17, 2016 22.81 22.81 22.39 22.48 8,369,065 -0.37(-1.61%)
Jun 16, 2016 22.76 22.88 22.49 22.85 4,286,451 -0.02(-0.10%)
Jun 15, 2016 22.98 23.03 22.74 22.87 3,576,595 -0.04(-0.19%)
Jun 14, 2016 22.68 22.96 22.59 22.92 3,805,419 +0.13(+0.56%)
Jun 13, 2016 22.83 23.02 22.76 22.79 3,263,519 -0.15(-0.65%)
Jun 10, 2016 22.98 23.13 22.85 22.94 6,534,955 -0.23(-0.99%)
Jun 09, 2016 23.17 23.18 22.78 23.17 3,571,702 -0.10(-0.42%)
Jun 08, 2016 23.23 23.34 23.07 23.26 3,784,647 +0.08(+0.34%)
Jun 07, 2016 22.79 23.24 22.78 23.19 4,795,144 +0.46(+2.03%)
Jun 06, 2016 22.74 22.92 22.71 22.72 4,208,701 -0.02(-0.10%)
Jun 03, 2016 22.70 22.83 22.54 22.75 4,027,470 +0.04(+0.17%)
Jun 02, 2016 22.63 22.80 22.60 22.71 3,776,773 +0.00(+0.02%)
Jun 01, 2016 22.56 22.73 22.46 22.70 3,224,775 +0.01(+0.06%)
May 31, 2016 22.45 22.71 22.10 22.69 5,921,522 +0.30(+1.35%)
May 27, 2016 22.29 22.39 22.39 22.39 3,404,445 +0.14(+0.65%)
May 26, 2016 21.98 22.28 21.98 22.24 4,019,847 +0.22(+0.98%)
May 25, 2016 22.01 22.21 21.97 22.03 4,643,992 +0.09(+0.42%)
May 24, 2016 21.54 22.00 21.53 21.93 4,605,659 +0.48(+2.25%)
May 23, 2016 21.39 21.70 21.37 21.45 3,121,738 +0.02(+0.08%)
May 20, 2016 21.04 21.52 21.04 21.43 3,983,987 +0.52(+2.48%)
May 19, 2016 20.86 21.09 20.70 20.92 2,639,585 -0.15(-0.69%)
May 18, 2016 20.72 21.24 20.72 21.06 3,982,431 +0.24(+1.15%)
May 17, 2016 20.93 21.01 20.75 20.82 3,483,663 -0.07(-0.35%)
May 16, 2016 20.55 21.07 20.49 20.90 3,832,407 +0.34(+1.67%)
May 13, 2016 20.63 20.83 20.47 20.55 5,815,193 -0.07(-0.36%)
May 12, 2016 21.09 21.20 20.57 20.63 5,305,078 -0.43(-2.05%)
May 11, 2016 20.94 21.28 20.88 21.06 2,700,654 -0.01(-0.04%)
May 10, 2016 20.83 21.07 20.72 21.07 3,547,707 +0.34(+1.62%)
May 09, 2016 20.86 21.00 20.70 20.73 3,394,016 -0.17(-0.79%)
May 06, 2016 20.68 20.90 20.51 20.90 5,719,236 +0.06(+0.27%)
May 05, 2016 21.28 21.28 20.57 20.84 6,423,749 -0.26(-1.24%)
May 04, 2016 21.14 21.31 21.03 21.10 4,509,528 -0.17(-0.78%)
May 03, 2016 21.38 21.41 21.16 21.27 4,863,139 -0.24(-1.11%)
May 02, 2016 21.29 21.54 21.08 21.51 3,932,506 +0.33(+1.56%)
Apr 29, 2016 21.50 21.50 20.97 21.17 5,315,932 -0.40(-1.86%)
Apr 28, 2016 21.79 22.07 21.53 21.58 6,887,735 -0.36(-1.65%)
Apr 27, 2016 21.64 22.02 21.49 21.94 5,350,743 +0.11(+0.52%)
Apr 26, 2016 21.68 22.08 21.63 21.82 6,181,947 +0.22(+1.03%)
Apr 25, 2016 21.65 21.74 21.57 21.60 3,582,709 -0.06(-0.28%)
Apr 22, 2016 21.52 22.02 21.52 21.66 4,810,537 +0.12(+0.57%)
Apr 21, 2016 21.56 21.79 21.55 21.54 4,431,024 -0.07(-0.32%)
Apr 20, 2016 21.12 21.67 21.07 21.61 5,197,828 +0.47(+2.21%)
Apr 19, 2016 21.39 21.48 21.10 21.14 4,745,846 -0.17(-0.78%)
Apr 18, 2016 21.21 21.37 21.14 21.31 5,147,908 +0.06(+0.29%)
Apr 15, 2016 21.43 21.44 21.19 21.25 5,994,085 -0.22(-1.04%)
Apr 14, 2016 21.40 21.55 21.20 21.47 3,900,068 +0.02(+0.10%)
Apr 13, 2016 21.08 21.46 21.06 21.45 2,673,232 +0.40(+1.90%)
Apr 12, 2016 21.17 21.17 20.89 21.05 3,367,923 -0.04(-0.21%)
Apr 11, 2016 21.26 21.41 21.08 21.09 4,611,249 -0.02(-0.10%)
Apr 08, 2016 21.00 21.27 20.96 21.11 4,330,900 +0.25(+1.19%)
Apr 07, 2016 21.13 21.13 20.83 20.86 5,380,492 -0.33(-1.56%)
Apr 06, 2016 21.16 21.32 20.71 21.20 11,493,104 -0.00(-0.02%)
Apr 05, 2016 20.92 21.48 20.87 21.20 8,649,166 +0.12(+0.56%)
Apr 04, 2016 21.00 21.18 20.85 21.08 5,274,030 +0.04(+0.21%)
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.