Skip to main content

Microchip Technology (NQ: MCHP )

99.49 +3.71 (+3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 98.05 99.69 97.18 99.49 9,156,812 +3.71(+3.87%)
May 21, 2024 94.40 96.11 94.25 95.78 3,681,187 -0.23(-0.24%)
May 20, 2024 94.03 97.13 93.86 96.01 6,184,840 +2.12(+2.26%)
May 17, 2024 94.12 94.18 93.04 93.89 3,626,762 +0.09(+0.10%)
May 16, 2024 94.52 95.25 93.70 93.80 5,356,161 -1.11(-1.17%)
May 15, 2024 94.15 95.25 93.52 94.91 4,978,305 +1.49(+1.60%)
May 14, 2024 92.29 93.63 92.29 93.42 3,828,289 +1.31(+1.43%)
May 13, 2024 91.95 93.01 91.71 92.11 3,403,726 +1.04(+1.14%)
May 10, 2024 91.71 91.97 90.42 91.07 3,061,047 +0.02(+0.02%)
May 09, 2024 91.29 91.86 90.80 91.05 3,924,496 -0.51(-0.55%)
May 08, 2024 90.64 91.77 89.40 91.56 4,860,111 -0.07(-0.08%)
May 07, 2024 93.67 95.69 91.43 91.63 7,449,386 -1.69(-1.81%)
May 06, 2024 91.24 93.48 91.16 93.32 7,271,398 +2.39(+2.63%)
May 03, 2024 91.24 92.15 90.23 90.93 7,015,946 +1.89(+2.12%)
May 02, 2024 89.62 89.85 87.08 89.04 5,431,931 +0.67(+0.75%)
May 01, 2024 90.01 91.83 88.04 88.37 7,318,670 -3.18(-3.47%)
Apr 30, 2024 92.42 93.54 91.52 91.55 6,054,672 -1.19(-1.29%)
Apr 29, 2024 92.44 93.54 92.23 92.74 6,134,948 -0.42(-0.45%)
Apr 26, 2024 91.03 94.19 91.03 93.16 5,647,581 +1.38(+1.51%)
Apr 25, 2024 91.22 92.06 89.40 91.78 6,270,919 +1.52(+1.69%)
Apr 24, 2024 90.36 91.26 88.98 90.26 7,174,478 +4.47(+5.21%)
Apr 23, 2024 83.48 86.55 83.35 85.79 5,347,078 +2.65(+3.18%)
Apr 22, 2024 81.93 84.00 81.30 83.14 4,388,357 +1.84(+2.26%)
Apr 19, 2024 83.50 83.82 80.52 81.30 6,944,816 -2.52(-3.00%)
Apr 18, 2024 84.26 85.52 83.39 83.82 5,286,023 -0.86(-1.01%)
Apr 17, 2024 85.99 86.62 84.30 84.67 4,853,743 -0.86(-1.00%)
Apr 16, 2024 85.74 86.47 85.06 85.53 3,465,210 +0.23(+0.27%)
Apr 15, 2024 87.30 87.43 84.65 85.30 4,409,457 +0.06(+0.07%)
Apr 12, 2024 87.70 88.19 85.16 85.24 5,460,135 -3.62(-4.08%)
Apr 11, 2024 88.37 89.07 87.14 88.86 4,093,540 +1.18(+1.35%)
Apr 10, 2024 89.06 89.20 87.54 87.68 4,529,516 -3.56(-3.91%)
Apr 09, 2024 89.84 91.39 89.63 91.24 5,008,461 +2.51(+2.83%)
Apr 08, 2024 87.45 88.95 87.16 88.73 5,098,719 +1.57(+1.80%)
Apr 05, 2024 85.78 87.69 85.50 87.16 3,602,167 +1.30(+1.52%)
Apr 04, 2024 89.34 89.80 85.66 85.86 5,517,007 -1.87(-2.13%)
Apr 03, 2024 87.06 88.62 86.58 87.73 3,201,625 +0.16(+0.18%)
Apr 02, 2024 87.84 88.27 86.40 87.57 4,273,227 -1.75(-1.96%)
Apr 01, 2024 89.32 90.13 88.63 89.32 3,030,231 +0.03(+0.03%)
Mar 28, 2024 89.18 89.23 89.20 89.29 3,706,147 +0.52(+0.58%)
Mar 27, 2024 86.89 88.85 86.48 88.77 4,053,892 +2.94(+3.42%)
Mar 26, 2024 87.95 88.10 85.70 85.84 4,417,103 -1.40(-1.61%)
Mar 25, 2024 86.26 87.85 85.98 87.24 4,352,134 -0.39(-0.44%)
Mar 22, 2024 88.11 88.89 87.35 87.63 3,663,824 -0.83(-0.93%)
Mar 21, 2024 90.03 90.89 88.14 88.45 5,342,223 +0.53(+0.60%)
Mar 20, 2024 86.44 88.16 85.40 87.93 4,858,690 +1.06(+1.21%)
Mar 19, 2024 87.35 87.37 85.82 86.87 3,877,398 -0.80(-0.91%)
Mar 18, 2024 89.82 89.99 87.56 87.67 4,284,288 -0.56(-0.63%)
Mar 15, 2024 87.12 88.89 87.12 88.22 14,528,214 -0.34(-0.38%)
Mar 14, 2024 90.07 90.82 87.71 88.56 5,456,575 -1.55(-1.72%)
Mar 13, 2024 90.98 92.05 89.47 90.12 5,247,663 -1.42(-1.55%)
Mar 12, 2024 91.34 91.80 89.53 91.54 5,982,500 +1.39(+1.55%)
Mar 11, 2024 88.20 90.45 87.78 90.15 6,688,525 +1.72(+1.95%)
Mar 08, 2024 92.67 93.22 88.37 88.42 8,417,864 -4.48(-4.82%)
Mar 07, 2024 88.58 93.75 88.58 92.90 8,909,476 +5.50(+6.30%)
Mar 06, 2024 87.09 88.18 86.40 87.40 8,102,769 +2.16(+2.53%)
Mar 05, 2024 85.43 86.81 84.51 85.24 4,938,889 -1.27(-1.47%)
Mar 04, 2024 87.03 87.55 86.38 86.51 4,752,261 -0.08(-0.09%)
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.