Skip to main content

Microchip Technology (NQ: MCHP )

89.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 86.89 88.64 86.58 88.19 5,373,820 +2.57(+3.00%)
Jun 29, 2023 85.03 85.90 84.44 85.62 3,510,060 +1.08(+1.28%)
Jun 28, 2023 84.46 85.60 84.25 84.54 4,217,488 -0.89(-1.04%)
Jun 27, 2023 81.82 85.71 81.60 85.42 4,982,045 +3.88(+4.76%)
Jun 26, 2023 81.10 82.52 80.94 81.54 3,744,467 +0.86(+1.06%)
Jun 23, 2023 80.37 80.99 79.54 80.69 4,693,644 -1.13(-1.38%)
Jun 22, 2023 81.29 82.24 80.65 81.82 3,305,518 +0.16(+0.19%)
Jun 21, 2023 82.32 83.26 81.60 81.66 3,917,857 -1.41(-1.69%)
Jun 20, 2023 83.40 83.93 81.84 83.07 4,379,767 -1.08(-1.29%)
Jun 16, 2023 85.09 85.09 83.52 84.15 9,351,518 +0.12(+0.14%)
Jun 15, 2023 84.42 85.01 83.94 84.03 5,157,717 -1.25(-1.47%)
Jun 14, 2023 84.26 85.77 83.72 85.28 6,002,483 +0.92(+1.09%)
Jun 13, 2023 82.43 84.52 82.43 84.37 8,140,733 +2.75(+3.36%)
Jun 12, 2023 79.54 82.05 79.35 81.62 5,794,254 +2.81(+3.56%)
Jun 09, 2023 80.70 80.82 78.13 78.82 3,387,316 -0.67(-0.84%)
Jun 08, 2023 79.90 80.60 78.91 79.49 5,107,283 -0.24(-0.30%)
Jun 07, 2023 76.77 80.55 76.76 79.72 8,199,853 +3.44(+4.50%)
Jun 06, 2023 73.97 76.48 73.84 76.29 4,825,892 +2.19(+2.96%)
Jun 05, 2023 76.29 76.41 73.57 74.09 4,251,396 -1.90(-2.50%)
Jun 02, 2023 75.93 76.58 74.54 75.99 3,454,264 +0.53(+0.70%)
Jun 01, 2023 74.66 76.23 73.01 75.46 5,507,529 +1.38(+1.86%)
May 31, 2023 75.10 76.25 73.76 74.08 7,985,584 -1.57(-2.07%)
May 30, 2023 78.75 78.88 75.05 75.65 4,951,935 -1.45(-1.88%)
May 26, 2023 73.83 77.73 73.53 77.09 8,346,552 +4.11(+5.64%)
May 25, 2023 71.98 73.26 70.23 72.98 7,589,921 +0.51(+0.71%)
May 24, 2023 73.73 74.32 71.42 72.47 7,951,141 -3.94(-5.15%)
May 23, 2023 77.09 77.60 76.25 76.41 4,628,278 -1.55(-1.98%)
May 22, 2023 76.17 78.38 76.14 77.95 4,904,819 +1.30(+1.70%)
May 19, 2023 76.78 77.13 76.26 76.65 3,731,034 -0.05(-0.06%)
May 18, 2023 75.56 76.88 75.19 76.70 5,497,314 +1.67(+2.22%)
May 17, 2023 73.53 75.31 72.92 75.03 4,186,557 +2.50(+3.44%)
May 16, 2023 73.86 74.61 72.48 72.53 3,424,253 -1.30(-1.76%)
May 15, 2023 72.16 73.88 71.74 73.84 3,248,110 +1.54(+2.13%)
May 12, 2023 72.48 72.66 71.31 72.30 2,968,269 +0.65(+0.90%)
May 11, 2023 72.34 72.47 70.37 71.65 4,709,596 -1.00(-1.38%)
May 10, 2023 72.01 73.06 71.77 72.65 7,043,100 +1.43(+2.01%)
May 09, 2023 71.95 72.02 70.66 71.22 5,122,283 -1.53(-2.10%)
May 08, 2023 73.65 74.29 72.21 72.75 4,310,988 -0.89(-1.21%)
May 05, 2023 69.55 74.99 69.30 73.64 9,666,078 -0.83(-1.12%)
May 04, 2023 74.16 74.71 73.30 74.47 6,269,950 -0.22(-0.29%)
May 03, 2023 74.59 76.38 74.30 74.69 5,652,283 +0.13(+0.17%)
May 02, 2023 74.74 76.41 73.67 74.56 5,617,797 +0.72(+0.98%)
May 01, 2023 71.90 74.45 71.90 73.84 5,422,622 +2.34(+3.27%)
Apr 28, 2023 70.61 71.60 70.14 71.50 4,553,885 +1.17(+1.66%)
Apr 27, 2023 71.19 71.30 68.86 70.33 7,907,974 -2.26(-3.12%)
Apr 26, 2023 73.50 73.70 72.13 72.59 4,402,879 -0.25(-0.35%)
Apr 25, 2023 75.36 75.36 72.83 72.85 6,046,694 -2.84(-3.75%)
Apr 24, 2023 75.18 75.70 72.04 75.69 2,972,902 +0.46(+0.61%)
Apr 21, 2023 75.52 75.56 74.61 75.23 3,760,260 -0.69(-0.90%)
Apr 20, 2023 76.15 77.10 75.37 75.91 6,534,635 -1.84(-2.37%)
Apr 19, 2023 78.55 78.55 77.06 77.76 3,009,504 -1.36(-1.72%)
Apr 18, 2023 79.81 80.57 78.38 79.12 3,487,046 +0.23(+0.29%)
Apr 17, 2023 77.22 79.05 77.14 78.89 2,908,649 +0.99(+1.27%)
Apr 14, 2023 78.69 79.73 77.18 77.90 2,897,182 -0.59(-0.75%)
Apr 13, 2023 77.64 79.03 76.81 78.49 2,945,879 +0.89(+1.15%)
Apr 12, 2023 79.63 79.91 77.44 77.60 2,457,072 -1.30(-1.65%)
Apr 11, 2023 79.49 79.88 78.73 78.90 2,896,387 -0.02(-0.02%)
Apr 10, 2023 76.58 79.11 76.32 78.92 3,197,552 +1.83(+2.38%)
Apr 06, 2023 76.85 78.26 75.76 77.09 3,488,965 -0.80(-1.03%)
Apr 05, 2023 79.33 79.33 76.58 77.89 6,331,753 -2.08(-2.60%)
Apr 04, 2023 81.35 81.36 79.16 79.97 4,285,876 -1.05(-1.29%)
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.