Skip to main content

Microchip Technology (NQ: MCHP )

77.33 +1.24 (+1.63%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 75.80 77.37 75.67 76.09 4,733,320 -0.63(-0.82%)
Sep 20, 2023 78.39 78.69 76.66 76.72 2,667,010 -1.06(-1.36%)
Sep 19, 2023 77.58 78.15 76.82 77.78 2,232,609 -0.17(-0.22%)
Sep 18, 2023 77.32 78.16 76.80 77.95 3,746,776 +0.32(+0.41%)
Sep 15, 2023 79.72 79.72 77.17 77.63 8,587,264 -2.40(-3.00%)
Sep 14, 2023 79.78 80.63 78.42 80.03 3,680,082 +1.35(+1.72%)
Sep 13, 2023 78.64 79.78 78.38 78.68 3,315,643 +0.31(+0.40%)
Sep 12, 2023 78.80 79.95 78.19 78.37 3,998,277 -1.09(-1.37%)
Sep 11, 2023 80.00 80.13 78.04 79.46 3,695,117 +0.68(+0.86%)
Sep 08, 2023 79.10 79.71 78.44 78.78 4,875,737 -0.32(-0.40%)
Sep 07, 2023 79.12 79.45 78.09 79.10 6,248,129 -1.96(-2.42%)
Sep 06, 2023 81.72 82.59 80.19 81.06 3,995,269 -0.50(-0.61%)
Sep 05, 2023 81.69 82.34 80.93 81.56 3,258,296 -0.73(-0.89%)
Sep 01, 2023 82.84 82.88 81.62 82.29 2,113,132 +0.45(+0.55%)
Aug 31, 2023 82.31 82.76 81.55 81.84 4,640,877 -0.15(-0.18%)
Aug 30, 2023 81.59 82.36 80.34 81.99 4,880,211 +0.02(+0.02%)
Aug 29, 2023 79.82 82.23 79.62 81.97 4,071,830 +1.68(+2.09%)
Aug 28, 2023 80.05 80.75 79.64 80.29 3,849,810 +0.92(+1.16%)
Aug 25, 2023 78.08 79.67 77.22 79.37 4,553,284 +1.61(+2.07%)
Aug 24, 2023 81.16 81.44 77.59 77.76 6,584,770 -2.83(-3.51%)
Aug 23, 2023 78.63 81.50 78.51 80.59 5,594,611 +0.36(+0.45%)
Aug 22, 2023 81.57 81.85 79.71 80.23 2,883,881 -0.29(-0.36%)
Aug 21, 2023 79.70 80.81 79.06 80.52 4,479,648 +1.52(+1.92%)
Aug 18, 2023 77.99 79.37 77.19 79.00 4,293,113 +0.31(+0.39%)
Aug 17, 2023 79.44 79.56 78.43 78.69 4,013,832 -0.67(-0.84%)
Aug 16, 2023 80.06 80.54 79.21 79.36 3,976,156 -1.11(-1.38%)
Aug 15, 2023 81.92 82.24 80.41 80.47 3,891,638 -2.14(-2.59%)
Aug 14, 2023 81.13 82.62 80.93 82.61 4,506,583 +1.26(+1.55%)
Aug 11, 2023 81.94 82.60 81.20 81.35 3,772,909 -1.53(-1.85%)
Aug 10, 2023 84.62 84.69 82.07 82.88 4,558,228 -0.75(-0.89%)
Aug 09, 2023 84.28 84.90 83.16 83.63 6,390,969 -0.47(-0.56%)
Aug 08, 2023 82.77 84.25 81.90 84.09 4,265,598 -0.28(-0.33%)
Aug 07, 2023 83.26 84.41 82.98 84.37 5,623,362 +1.34(+1.62%)
Aug 04, 2023 85.58 86.68 81.59 83.03 11,283,551 -6.03(-6.77%)
Aug 03, 2023 88.24 90.16 87.26 89.06 6,004,854 -0.75(-0.83%)
Aug 02, 2023 92.02 92.02 89.49 89.80 5,219,143 -3.06(-3.30%)
Aug 01, 2023 92.14 93.23 91.43 92.87 3,530,527 -0.59(-0.63%)
Jul 31, 2023 93.01 93.81 92.80 93.45 4,757,066 +0.84(+0.90%)
Jul 28, 2023 91.34 92.92 90.06 92.62 5,695,237 +2.66(+2.95%)
Jul 27, 2023 90.34 92.03 89.20 89.96 8,144,447 +2.09(+2.38%)
Jul 26, 2023 88.85 89.20 87.41 87.87 4,546,136 -2.50(-2.76%)
Jul 25, 2023 89.11 90.97 89.02 90.37 4,282,929 +1.96(+2.22%)
Jul 24, 2023 89.12 90.27 87.77 88.41 3,379,656 -0.85(-0.95%)
Jul 21, 2023 88.99 90.11 88.58 89.26 10,202,358 +1.47(+1.68%)
Jul 20, 2023 89.72 90.28 87.32 87.78 6,073,024 -3.47(-3.80%)
Jul 19, 2023 92.89 93.10 91.13 91.26 2,565,181 -1.60(-1.72%)
Jul 18, 2023 91.14 93.04 91.14 92.86 3,502,732 +1.15(+1.26%)
Jul 17, 2023 88.83 92.31 88.56 91.70 4,189,753 +2.45(+2.74%)
Jul 14, 2023 91.67 91.97 88.88 89.26 3,858,799 -2.63(-2.86%)
Jul 13, 2023 90.92 92.27 90.37 91.88 5,161,488 +1.64(+1.82%)
Jul 12, 2023 89.22 91.08 89.06 90.24 4,354,130 +2.31(+2.62%)
Jul 11, 2023 89.02 89.36 86.66 87.93 4,100,102 -0.50(-0.56%)
Jul 10, 2023 86.57 88.51 86.57 88.43 6,714,058 +2.26(+2.62%)
Jul 07, 2023 86.64 87.39 86.10 86.17 4,967,523 -0.27(-0.31%)
Jul 06, 2023 86.22 87.25 85.47 86.44 6,148,933 -1.53(-1.74%)
Jul 05, 2023 89.11 89.30 87.76 87.97 5,261,385 -2.25(-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.