Skip to main content

Microchip Technology (NQ: MCHP )

84.49 -0.17 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 84.12 84.55 82.99 84.49 4,680,749 -0.17(-0.20%)
Dec 01, 2023 83.11 84.80 82.84 84.66 3,883,616 +1.22(+1.46%)
Nov 30, 2023 83.48 83.84 82.47 83.44 7,440,408 +0.46(+0.55%)
Nov 29, 2023 83.30 84.69 82.81 82.98 3,629,625 +1.16(+1.42%)
Nov 28, 2023 81.67 82.30 81.14 81.82 3,289,543 +0.06(+0.07%)
Nov 27, 2023 82.39 82.62 81.51 81.76 3,493,683 -1.50(-1.80%)
Nov 24, 2023 82.47 83.31 82.16 83.26 1,608,608 +0.80(+0.97%)
Nov 22, 2023 83.44 84.17 82.35 82.46 3,110,338 -0.05(-0.06%)
Nov 21, 2023 83.86 84.00 82.08 82.51 3,899,576 -1.76(-2.09%)
Nov 20, 2023 82.80 84.69 82.78 84.27 4,051,310 +1.17(+1.41%)
Nov 17, 2023 82.04 83.26 81.60 83.10 4,913,330 +1.36(+1.67%)
Nov 16, 2023 81.92 82.23 80.75 81.73 5,399,446 -0.34(-0.41%)
Nov 15, 2023 81.58 83.72 81.16 82.07 6,636,631 +1.21(+1.50%)
Nov 14, 2023 78.94 81.43 78.82 80.86 7,032,984 +4.64(+6.08%)
Nov 13, 2023 76.25 76.51 75.30 76.22 3,600,550 -0.94(-1.21%)
Nov 10, 2023 73.79 77.37 73.54 77.16 6,219,131 +3.84(+5.24%)
Nov 09, 2023 75.38 75.76 73.20 73.32 5,707,180 -1.65(-2.20%)
Nov 08, 2023 75.65 75.78 74.70 74.97 4,415,974 +0.05(+0.07%)
Nov 07, 2023 74.89 75.68 74.23 74.92 5,158,565 +0.19(+0.25%)
Nov 06, 2023 75.92 76.02 73.70 74.73 5,024,480 -1.30(-1.71%)
Nov 03, 2023 74.72 76.60 73.82 76.03 10,034,193 +2.82(+3.85%)
Nov 02, 2023 71.98 73.61 71.55 73.22 9,741,221 +2.55(+3.60%)
Nov 01, 2023 70.14 70.77 68.39 70.67 8,158,656 -0.25(-0.35%)
Oct 31, 2023 70.13 71.09 69.85 70.92 6,774,260 +0.63(+0.89%)
Oct 30, 2023 70.51 70.97 68.85 70.29 6,804,925 -1.59(-2.21%)
Oct 27, 2023 73.33 73.33 71.57 71.89 4,219,467 -0.50(-0.69%)
Oct 26, 2023 72.14 73.71 71.70 72.38 4,595,560 +1.37(+1.93%)
Oct 25, 2023 73.76 73.84 70.54 71.01 8,576,592 -4.63(-6.12%)
Oct 24, 2023 74.70 76.01 74.20 75.64 4,826,544 +1.63(+2.20%)
Oct 23, 2023 74.53 75.35 73.42 74.00 3,606,195 -0.97(-1.29%)
Oct 20, 2023 76.43 76.70 74.79 74.97 3,661,699 -1.42(-1.86%)
Oct 19, 2023 77.72 78.27 76.08 76.39 4,102,746 -1.19(-1.54%)
Oct 18, 2023 77.01 78.25 76.20 77.59 4,698,047 -0.92(-1.17%)
Oct 17, 2023 77.00 79.54 76.66 78.50 3,686,928 -0.04(-0.05%)
Oct 16, 2023 77.39 78.83 77.21 78.54 4,812,133 +1.48(+1.92%)
Oct 13, 2023 80.44 80.74 76.83 77.06 4,785,996 -3.03(-3.79%)
Oct 12, 2023 80.94 81.25 79.38 80.09 4,211,674 -0.72(-0.89%)
Oct 11, 2023 80.60 81.20 79.54 80.81 3,138,413 +0.45(+0.56%)
Oct 10, 2023 79.48 81.19 79.13 80.36 4,346,876 +1.34(+1.70%)
Oct 09, 2023 78.26 79.14 77.73 79.02 2,899,120 -0.11(-0.14%)
Oct 06, 2023 76.51 79.61 75.89 79.13 5,389,479 +2.18(+2.83%)
Oct 05, 2023 77.35 77.78 75.89 76.95 3,355,809 -0.42(-0.54%)
Oct 04, 2023 76.39 77.67 76.07 77.37 3,537,640 +1.01(+1.33%)
Oct 03, 2023 76.86 78.18 75.77 76.35 3,759,053 -1.61(-2.07%)
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.