Skip to main content

Microchip Technology (NQ: MCHP )

88.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 84.99 85.69 83.61 85.19 5,509,857 +0.47(+0.55%)
Jan 31, 2024 84.24 86.42 83.99 84.72 6,749,582 -0.78(-0.91%)
Jan 30, 2024 85.93 86.59 85.06 85.50 4,305,676 -1.26(-1.46%)
Jan 29, 2024 86.45 86.78 85.00 86.76 6,645,736 +0.31(+0.36%)
Jan 26, 2024 88.08 88.65 86.20 86.45 4,736,497 -2.72(-3.05%)
Jan 25, 2024 91.59 91.70 88.92 89.17 6,555,473 -0.91(-1.00%)
Jan 24, 2024 92.21 92.21 89.64 90.07 6,676,122 -1.42(-1.55%)
Jan 23, 2024 90.76 91.67 89.85 91.49 5,172,738 +1.24(+1.38%)
Jan 22, 2024 89.51 90.71 89.12 90.25 5,004,901 +1.29(+1.45%)
Jan 19, 2024 87.01 89.46 86.17 88.96 6,426,783 +3.26(+3.81%)
Jan 18, 2024 85.40 86.09 84.68 85.70 6,771,816 +2.80(+3.38%)
Jan 17, 2024 83.55 83.55 81.28 82.89 6,480,482 -1.81(-2.14%)
Jan 16, 2024 84.85 85.53 83.91 84.70 4,358,176 -0.25(-0.29%)
Jan 12, 2024 85.63 85.88 84.34 84.95 3,042,342 -0.29(-0.34%)
Jan 11, 2024 84.62 85.46 83.47 85.24 4,228,750 +0.26(+0.30%)
Jan 10, 2024 84.89 85.44 83.72 84.98 5,151,724 +0.10(+0.12%)
Jan 09, 2024 83.86 86.13 83.61 84.88 6,761,699 -0.30(-0.35%)
Jan 08, 2024 83.93 85.35 83.93 85.18 4,629,809 +1.64(+1.96%)
Jan 05, 2024 82.99 84.33 82.84 83.54 3,990,131 +0.59(+0.71%)
Jan 04, 2024 81.63 83.78 81.37 82.95 7,117,720 -1.16(-1.38%)
Jan 03, 2024 84.89 85.08 83.47 84.11 5,299,598 -1.98(-2.30%)
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.