Microchip Technology (NQ: MCHP )

79.64 +3.28 (+4.30%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 77.81 77.94 76.06 76.44 3,381,427 -0.55(-0.71%)
Sep 28, 2023 75.05 77.68 74.76 76.99 4,411,892 +2.07(+2.76%)
Sep 27, 2023 75.16 75.36 73.69 74.93 3,672,533 +0.44(+0.59%)
Sep 26, 2023 75.48 75.48 74.07 74.48 4,080,368 -1.35(-1.78%)
Sep 25, 2023 74.94 75.89 75.04 75.84 2,228,357 +0.34(+0.45%)
Sep 22, 2023 75.03 76.21 74.84 75.49 3,791,597 +0.97(+1.30%)
Sep 21, 2023 74.24 75.78 74.11 74.52 4,832,782 -0.62(-0.82%)
Sep 20, 2023 76.78 77.07 75.08 75.14 2,723,052 -1.04(-1.36%)
Sep 19, 2023 75.98 76.54 75.24 76.18 2,279,523 -0.17(-0.22%)
Sep 18, 2023 75.73 76.55 75.22 76.35 3,825,507 +0.31(+0.41%)
Sep 15, 2023 78.08 78.08 75.58 76.03 8,767,709 -2.35(-3.00%)
Sep 14, 2023 78.14 78.97 76.81 78.38 3,757,412 +1.32(+1.72%)
Sep 13, 2023 77.02 78.14 76.77 77.06 3,385,315 +0.30(+0.40%)
Sep 12, 2023 77.18 78.30 76.58 76.76 4,082,293 -1.07(-1.37%)
Sep 11, 2023 78.35 78.48 76.43 77.82 3,772,763 +0.67(+0.86%)
Sep 08, 2023 77.47 78.07 76.83 77.16 4,978,191 -0.31(-0.40%)
Sep 07, 2023 77.49 77.81 76.48 77.47 6,379,421 -1.92(-2.42%)
Sep 06, 2023 80.04 80.89 78.54 79.39 4,079,222 -0.49(-0.61%)
Sep 05, 2023 80.01 80.65 79.26 79.88 3,326,763 -0.72(-0.89%)
Sep 01, 2023 81.14 81.17 79.94 80.60 2,157,535 +0.44(+0.55%)
Aug 31, 2023 80.62 81.06 79.87 80.16 4,738,396 -0.15(-0.18%)
Aug 30, 2023 79.91 80.67 78.69 80.30 4,982,759 +0.02(+0.02%)
Aug 29, 2023 78.18 80.54 77.98 80.28 4,157,391 +1.65(+2.09%)
Aug 28, 2023 78.40 79.09 78.00 78.64 3,930,706 +0.90(+1.16%)
Aug 25, 2023 76.47 78.03 75.63 77.74 4,648,962 +1.58(+2.07%)
Aug 24, 2023 79.49 79.76 76.00 76.16 6,723,136 -2.77(-3.51%)
Aug 23, 2023 77.01 79.82 76.90 78.93 5,712,171 +0.35(+0.45%)
Aug 22, 2023 79.89 80.17 78.07 78.58 2,944,480 -0.28(-0.36%)
Aug 21, 2023 78.06 79.15 77.43 78.86 4,573,779 +1.49(+1.92%)
Aug 18, 2023 76.38 77.73 75.60 77.37 4,383,325 +0.30(+0.39%)
Aug 17, 2023 77.80 77.92 76.82 77.07 4,098,175 -0.65(-0.84%)
Aug 16, 2023 78.42 78.88 77.58 77.72 4,059,707 -1.09(-1.38%)
Aug 15, 2023 80.24 80.55 78.76 78.82 3,973,414 -2.09(-2.59%)
Aug 14, 2023 79.46 80.92 79.26 80.91 4,601,280 +1.24(+1.55%)
Aug 11, 2023 80.26 80.90 79.53 79.67 3,852,190 -1.50(-1.85%)
Aug 10, 2023 82.88 82.95 80.38 81.17 4,654,011 -0.73(-0.89%)
Aug 09, 2023 82.55 83.15 81.45 81.90 6,525,263 -0.46(-0.56%)
Aug 08, 2023 81.07 82.52 80.22 82.36 4,355,232 -0.27(-0.33%)
Aug 07, 2023 81.54 82.67 81.27 82.64 5,741,526 +1.32(+1.62%)
Aug 04, 2023 83.81 84.90 79.91 81.32 11,520,653 -5.90(-6.77%)
Aug 03, 2023 86.43 88.31 85.46 87.22 6,131,035 -0.73(-0.83%)
Aug 02, 2023 90.13 90.13 87.64 87.96 5,328,813 -3.00(-3.30%)
Aug 01, 2023 90.25 91.31 89.54 90.96 3,604,714 -0.57(-0.63%)
Jul 31, 2023 91.09 91.88 90.89 91.53 4,857,027 +0.82(+0.90%)
Jul 28, 2023 89.46 91.01 88.21 90.71 5,814,911 +2.60(+2.95%)
Jul 27, 2023 88.48 90.13 87.36 88.11 8,315,587 +2.05(+2.38%)
Jul 26, 2023 87.02 87.36 85.61 86.07 4,641,664 -2.45(-2.76%)
Jul 25, 2023 87.27 89.10 87.19 88.51 4,372,926 +1.92(+2.22%)
Jul 24, 2023 87.28 88.41 85.97 86.59 3,450,673 -0.83(-0.95%)
Jul 21, 2023 87.16 88.26 86.75 87.42 10,416,741 +1.44(+1.68%)
Jul 20, 2023 87.88 88.42 85.52 85.98 6,200,637 -3.40(-3.80%)
Jul 19, 2023 90.98 91.18 89.25 89.38 2,619,083 -1.57(-1.72%)
Jul 18, 2023 89.26 91.12 89.26 90.95 3,576,336 +1.13(+1.26%)
Jul 17, 2023 87.00 90.41 86.74 89.82 4,277,792 +2.40(+2.74%)
Jul 14, 2023 89.79 90.08 87.05 87.42 3,939,884 -2.57(-2.86%)
Jul 13, 2023 89.05 90.37 88.51 89.99 5,269,947 +1.61(+1.82%)
Jul 12, 2023 87.38 89.20 87.22 88.38 4,445,624 +2.26(+2.62%)
Jul 11, 2023 87.19 87.52 84.88 86.12 4,186,258 -0.49(-0.56%)
Jul 10, 2023 84.79 86.68 84.79 86.61 6,855,141 +2.21(+2.62%)
Jul 07, 2023 84.86 85.59 84.33 84.40 5,071,906 -0.26(-0.31%)
Jul 06, 2023 84.45 85.45 83.71 84.66 6,278,141 -1.50(-1.74%)
Jul 05, 2023 87.27 87.46 85.96 86.16 5,371,943 -2.20(-2.49%)
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.