Skip to main content

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 29, 2018 41.92 41.21 41.46 6,967,155 +0.23(+0.56%)
Jun 28, 2018 41.00 41.60 41.00 41.23 5,663,283 +0.06(+0.16%)
Jun 27, 2018 42.54 43.00 41.11 41.16 6,163,770 -1.29(-3.05%)
Jun 26, 2018 42.74 42.97 42.26 42.46 3,878,901 -0.05(-0.11%)
Jun 25, 2018 43.77 43.90 42.27 42.50 7,007,823 -1.68(-3.80%)
Jun 22, 2018 45.12 45.31 43.93 44.18 6,242,391 -0.81(-1.80%)
Jun 21, 2018 46.36 46.36 44.96 44.99 3,217,302 -1.15(-2.50%)
Jun 20, 2018 46.15 46.31 45.75 46.15 2,969,036 +0.38(+0.83%)
Jun 19, 2018 45.65 46.23 45.38 45.77 3,977,083 -0.57(-1.22%)
Jun 18, 2018 46.15 46.44 45.81 46.33 3,606,612 -0.16(-0.33%)
Jun 15, 2018 46.76 46.76 46.49 5,605,019 -0.27(-0.58%)
Jun 14, 2018 46.79 47.08 46.53 46.76 3,479,763 +0.22(+0.48%)
Jun 13, 2018 46.90 46.99 46.39 46.53 5,842,104 -0.28(-0.59%)
Jun 12, 2018 46.73 46.96 46.42 46.81 6,834,190 +0.13(+0.28%)
Jun 11, 2018 46.52 46.92 46.37 46.68 2,745,194 +0.11(+0.24%)
Jun 08, 2018 46.21 47.50 45.95 46.57 3,369,725 -0.03(-0.07%)
Jun 07, 2018 46.96 47.14 46.16 46.60 5,392,859 -0.50(-1.06%)
Jun 06, 2018 47.12 47.09 4,834,239 +0.53(+1.15%)
Jun 05, 2018 46.84 46.86 46.23 46.56 4,366,696 +0.33(+0.72%)
Jun 04, 2018 46.06 46.37 45.76 46.23 9,414,092 +0.16(+0.36%)
Jun 01, 2018 44.84 46.08 44.52 46.06 6,470,568 +1.67(+3.77%)
May 31, 2018 44.32 45.01 44.23 44.39 5,686,597 -0.06(-0.13%)
May 30, 2018 44.05 45.17 43.44 44.45 6,923,841 +1.04(+2.39%)
May 29, 2018 43.24 43.75 43.01 43.41 4,159,504 -0.26(-0.61%)
May 25, 2018 43.68 43.68 43.68 0 +0.44(+1.01%)
May 24, 2018 42.84 43.29 42.60 43.24 2,997,205 +0.35(+0.82%)
May 23, 2018 42.50 42.91 42.27 42.89 3,428,407 -0.11(-0.27%)
May 22, 2018 42.65 43.31 42.58 43.00 3,737,017 +0.24(+0.55%)
May 21, 2018 42.81 43.14 42.39 42.76 2,862,595 +0.46(+1.09%)
May 18, 2018 42.17 42.65 41.91 42.30 3,147,695 -0.09(-0.22%)
May 17, 2018 42.33 42.68 42.07 42.40 3,599,124 -0.06(-0.15%)
May 16, 2018 42.27 42.67 42.26 42.46 3,238,688 +0.07(+0.16%)
May 15, 2018 43.00 43.02 41.93 42.39 6,588,393 -0.05(-0.11%)
May 14, 2018 42.73 43.00 42.32 42.44 3,653,467 +0.23(+0.55%)
May 11, 2018 42.46 42.78 42.01 42.21 3,172,975 -0.10(-0.23%)
May 10, 2018 41.61 42.34 41.61 42.30 3,896,590 +0.59(+1.42%)
May 09, 2018 41.32 41.74 40.46 41.71 6,026,289 +0.55(+1.33%)
May 08, 2018 40.82 41.30 39.29 41.16 9,885,463 +0.87(+2.15%)
May 07, 2018 40.19 40.74 39.80 40.30 8,076,656 +0.56(+1.41%)
May 04, 2018 38.81 39.85 38.81 39.74 4,820,344 +0.64(+1.63%)
May 03, 2018 38.13 39.19 37.53 39.10 6,960,365 +0.60(+1.57%)
May 02, 2018 38.67 38.89 38.16 38.50 5,118,089 -0.11(-0.28%)
May 01, 2018 37.78 38.65 37.69 38.61 3,717,913 +0.62(+1.63%)
Apr 30, 2018 38.48 38.74 37.88 37.99 3,945,063 -0.45(-1.18%)
Apr 27, 2018 38.86 39.07 37.93 38.44 3,429,025 -0.11(-0.28%)
Apr 26, 2018 38.10 38.76 37.83 38.55 5,451,396 +0.87(+2.31%)
Apr 25, 2018 37.53 38.18 37.03 37.68 5,958,654 +0.25(+0.66%)
Apr 24, 2018 38.75 38.83 36.91 37.43 9,559,650 -0.89(-2.32%)
Apr 23, 2018 38.97 39.33 38.29 38.32 7,299,825 -0.58(-1.49%)
Apr 20, 2018 39.28 39.78 38.35 38.91 7,908,590 +0.25(+0.63%)
Apr 19, 2018 39.19 39.38 38.36 38.66 7,037,153 -1.30(-3.25%)
Apr 18, 2018 40.26 40.53 39.73 39.96 4,948,169 -0.49(-1.20%)
Apr 17, 2018 39.43 40.69 39.39 40.45 6,552,072 +1.29(+3.29%)
Apr 16, 2018 40.05 40.05 39.03 39.16 8,356,046 -0.50(-1.26%)
Apr 13, 2018 40.67 40.72 39.51 39.66 5,399,265 -0.79(-1.94%)
Apr 12, 2018 40.49 40.83 40.20 40.44 6,721,314 +0.25(+0.63%)
Apr 11, 2018 39.79 40.87 39.72 40.19 4,648,025 -0.10(-0.26%)
Apr 10, 2018 39.99 40.52 39.49 40.29 5,045,695 +1.15(+2.94%)
Apr 09, 2018 39.56 40.43 39.11 39.14 8,158,175 -0.03(-0.08%)
Apr 06, 2018 40.14 40.74 39.00 39.17 5,421,298 -1.52(-3.74%)
Apr 05, 2018 41.15 41.29 40.16 40.69 4,386,771 -0.25(-0.62%)
Apr 04, 2018 39.58 41.05 39.46 40.95 4,658,924 +0.52(+1.29%)
Apr 03, 2018 40.14 40.50 39.66 40.43 5,282,400 +0.64(+1.60%)
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.