Skip to main content

Microchip Technology (NQ: MCHP )

89.71 -3.41 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 91.77 91.77 89.60 89.71 6,747,636 -3.41(-3.66%)
Jul 22, 2024 91.17 93.23 89.82 93.12 6,739,266 +4.35(+4.90%)
Jul 19, 2024 91.65 91.78 88.68 88.77 5,818,970 -2.75(-3.00%)
Jul 18, 2024 92.61 93.31 90.28 91.52 5,882,960 +0.00(+0.00%)
Jul 17, 2024 94.07 96.98 91.40 91.52 9,184,094 -3.29(-3.47%)
Jul 16, 2024 92.71 94.87 92.13 94.81 3,601,906 +2.72(+2.95%)
Jul 15, 2024 92.49 93.31 91.73 92.09 4,251,446 -0.52(-0.56%)
Jul 12, 2024 92.93 94.44 92.28 92.61 4,775,068 +0.52(+0.56%)
Jul 11, 2024 95.25 95.70 92.03 92.09 6,610,246 -3.89(-4.05%)
Jul 10, 2024 93.28 96.21 92.79 95.98 6,386,389 +3.64(+3.94%)
Jul 09, 2024 93.50 93.84 91.86 92.34 3,226,922 -0.92(-0.99%)
Jul 08, 2024 92.28 93.72 92.21 93.26 4,798,199 +1.12(+1.22%)
Jul 05, 2024 93.84 93.92 92.11 92.14 2,740,631 -1.44(-1.54%)
Jul 03, 2024 92.28 93.83 91.77 93.58 2,438,230 +1.52(+1.65%)
Jul 02, 2024 91.12 92.72 91.01 92.06 3,377,966 +0.47(+0.51%)
Jul 01, 2024 91.50 91.70 90.16 91.59 8,328,400 +0.09(+0.10%)
Jun 28, 2024 90.47 92.38 90.04 91.50 13,568,645 +2.07(+2.31%)
Jun 27, 2024 89.65 90.05 88.30 89.43 5,687,985 -0.62(-0.69%)
Jun 26, 2024 88.96 90.33 88.70 90.05 4,596,346 +0.90(+1.01%)
Jun 25, 2024 89.61 89.80 88.17 89.15 4,614,706 -0.03(-0.03%)
Jun 24, 2024 90.83 91.46 89.00 89.18 4,787,478 -2.40(-2.62%)
Jun 21, 2024 89.61 92.03 88.75 91.58 9,797,206 +2.56(+2.88%)
Jun 20, 2024 92.50 92.77 88.36 89.02 8,730,136 -4.43(-4.74%)
Jun 18, 2024 90.80 93.69 90.20 93.45 4,951,725 +2.43(+2.67%)
Jun 17, 2024 91.40 91.40 89.89 91.02 5,126,113 -0.33(-0.36%)
Jun 14, 2024 91.42 92.51 90.62 91.35 3,857,460 -1.46(-1.57%)
Jun 13, 2024 91.88 93.52 91.76 92.81 3,818,596 -1.71(-1.81%)
Jun 12, 2024 95.00 96.24 93.23 94.52 5,876,380 +0.99(+1.06%)
Jun 11, 2024 93.54 93.93 92.57 93.53 3,535,684 -0.77(-0.82%)
Jun 10, 2024 92.16 94.86 91.93 94.30 4,989,955 +1.45(+1.56%)
Jun 07, 2024 93.07 93.79 92.33 92.85 4,605,447 -0.51(-0.55%)
Jun 06, 2024 93.38 93.68 92.64 93.36 12,712,355 -0.94(-1.00%)
Jun 05, 2024 94.50 94.98 93.72 94.30 16,755,838 +0.30(+0.32%)
Jun 04, 2024 95.14 95.62 93.70 94.00 8,094,218 -1.62(-1.69%)
Jun 03, 2024 97.89 98.10 94.19 95.62 4,276,630 -1.61(-1.66%)
May 31, 2024 96.49 97.40 93.77 97.23 7,425,044 +0.90(+0.93%)
May 30, 2024 95.60 96.88 95.49 96.33 7,134,266 +0.77(+0.81%)
May 29, 2024 96.06 97.49 95.45 95.56 7,543,797 -3.26(-3.30%)
May 28, 2024 97.58 98.99 97.10 98.82 4,616,890 +0.59(+0.60%)
May 24, 2024 100.03 100.56 98.16 98.23 5,206,173 +0.09(+0.09%)
May 23, 2024 99.98 100.30 97.05 98.14 7,343,086 -1.35(-1.36%)
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%)
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.