Skip to main content

Microchip Technology (NQ: MCHP )

81.68 -2.53 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 83.89 84.21 80.90 81.68 6,912,274 -2.53(-3.00%)
Apr 18, 2024 84.66 85.92 83.78 84.21 5,261,254 -0.86(-1.01%)
Apr 17, 2024 86.39 87.03 84.70 85.07 4,830,999 -0.86(-1.00%)
Apr 16, 2024 86.14 86.88 85.46 85.93 3,448,973 +0.23(+0.27%)
Apr 15, 2024 87.71 87.84 85.05 85.70 4,388,795 +0.06(+0.07%)
Apr 12, 2024 88.11 88.61 85.56 85.64 5,434,550 -3.64(-4.08%)
Apr 11, 2024 88.79 89.49 87.55 89.28 4,074,359 +1.19(+1.35%)
Apr 10, 2024 89.48 89.62 87.95 88.09 4,508,291 -3.58(-3.91%)
Apr 09, 2024 90.26 91.82 90.05 91.67 4,984,992 +2.52(+2.83%)
Apr 08, 2024 87.86 89.37 87.57 89.15 5,074,827 +1.58(+1.80%)
Apr 05, 2024 86.18 88.10 85.90 87.57 3,585,288 +1.31(+1.52%)
Apr 04, 2024 89.76 90.22 86.06 86.26 5,491,155 -1.88(-2.13%)
Apr 03, 2024 87.47 89.04 86.99 88.14 3,186,623 +0.16(+0.18%)
Apr 02, 2024 88.25 88.69 86.81 87.98 4,253,203 -1.76(-1.96%)
Apr 01, 2024 89.74 90.55 89.05 89.74 3,016,032 +0.03(+0.03%)
Mar 28, 2024 89.60 89.65 89.62 89.71 3,688,781 +0.52(+0.58%)
Mar 27, 2024 87.30 89.27 86.89 89.19 4,034,896 +2.95(+3.42%)
Mar 26, 2024 88.36 88.52 86.10 86.24 4,396,405 -1.41(-1.61%)
Mar 25, 2024 86.67 88.26 86.38 87.65 4,331,741 -0.39(-0.44%)
Mar 22, 2024 88.52 89.31 87.76 88.04 3,646,656 -0.83(-0.93%)
Mar 21, 2024 90.45 91.32 88.55 88.87 5,317,190 +0.53(+0.60%)
Mar 20, 2024 86.85 88.58 85.80 88.34 4,835,923 +1.06(+1.21%)
Mar 19, 2024 87.76 87.78 86.22 87.28 3,859,229 -0.80(-0.91%)
Mar 18, 2024 90.24 90.41 87.97 88.08 4,264,213 -0.56(-0.63%)
Mar 15, 2024 87.53 89.31 87.53 88.64 14,460,137 -0.34(-0.38%)
Mar 14, 2024 90.49 91.25 88.12 88.98 5,431,006 -1.56(-1.72%)
Mar 13, 2024 91.41 92.48 89.89 90.54 5,223,073 -1.43(-1.55%)
Mar 12, 2024 91.77 92.23 89.95 91.97 5,954,467 +1.40(+1.55%)
Mar 11, 2024 88.62 90.88 88.19 90.57 6,657,184 +1.73(+1.95%)
Mar 08, 2024 93.11 93.66 88.79 88.84 8,378,419 -4.50(-4.82%)
Mar 07, 2024 89.00 94.19 89.00 93.34 8,867,727 +5.53(+6.30%)
Mar 06, 2024 87.50 88.60 86.81 87.81 8,064,801 +2.17(+2.53%)
Mar 05, 2024 85.83 87.22 84.91 85.64 4,915,746 -1.28(-1.47%)
Mar 04, 2024 87.44 87.96 86.79 86.92 4,729,993 -0.08(-0.09%)
Mar 01, 2024 84.70 87.85 84.56 87.00 5,963,110 +2.86(+3.40%)
Feb 29, 2024 83.36 84.25 83.00 84.14 6,228,510 +1.96(+2.39%)
Feb 28, 2024 81.25 82.71 81.00 82.18 4,955,357 -0.76(-0.92%)
Feb 27, 2024 83.05 84.22 82.93 82.94 4,485,789 +0.04(+0.05%)
Feb 26, 2024 83.81 83.82 82.70 82.90 3,011,410 +0.06(+0.07%)
Feb 23, 2024 83.81 83.90 82.36 82.84 3,925,635 -1.06(-1.26%)
Feb 22, 2024 84.07 84.64 82.24 83.90 7,121,771 +0.87(+1.05%)
Feb 21, 2024 81.56 83.05 81.04 83.03 5,364,449 +1.07(+1.31%)
Feb 20, 2024 79.97 82.07 79.95 81.96 5,683,991 +0.79(+0.97%)
Feb 16, 2024 81.97 82.65 80.64 81.17 4,077,770 -0.90(-1.09%)
Feb 15, 2024 80.64 82.46 80.37 82.07 8,366,173 +1.92(+2.40%)
Feb 14, 2024 80.70 81.19 79.51 80.15 8,465,115 -0.09(-0.11%)
Feb 13, 2024 81.27 81.62 79.52 80.24 7,953,371 -3.26(-3.91%)
Feb 12, 2024 85.04 85.58 83.44 83.50 5,536,920 -1.48(-1.74%)
Feb 09, 2024 84.60 85.54 84.21 84.98 4,932,356 +1.08(+1.29%)
Feb 08, 2024 82.95 84.83 82.51 83.90 6,168,148 +1.03(+1.25%)
Feb 07, 2024 83.65 83.65 81.97 82.86 5,797,036 +0.06(+0.07%)
Feb 06, 2024 85.13 85.20 82.56 82.80 6,330,773 -2.20(-2.59%)
Feb 05, 2024 84.61 85.96 82.94 85.00 7,213,523 +1.16(+1.39%)
Feb 02, 2024 82.39 84.83 81.96 83.84 9,667,586 -1.35(-1.59%)
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.