Skip to main content

Microchip Technology (NQ:MCHP)

72.03 +1.66 (+2.36%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 70.63 70.77 69.50 70.37 5,861,659 -0.12(-0.17%)
Jun 27, 2025 71.05 71.53 69.78 70.49 6,885,587 -0.29(-0.41%)
Jun 26, 2025 71.65 71.85 70.68 70.78 7,060,084 -0.82(-1.15%)
Jun 25, 2025 70.30 71.68 69.34 71.60 7,586,270 +1.17(+1.66%)
Jun 24, 2025 69.80 71.33 69.63 70.43 8,421,293 +1.85(+2.70%)
Jun 23, 2025 69.07 70.63 67.97 68.58 7,533,163 -0.39(-0.57%)
Jun 20, 2025 69.49 69.68 67.38 68.97 19,067,448 +0.95(+1.40%)
Jun 18, 2025 68.00 69.31 67.54 68.02 5,642,812 +0.33(+0.49%)
Jun 17, 2025 67.57 68.75 67.24 67.69 6,936,738 -0.50(-0.73%)
Jun 16, 2025 66.75 68.36 66.48 68.19 9,211,745 +2.46(+3.74%)
Jun 13, 2025 66.54 67.33 65.50 65.73 9,841,423 -2.20(-3.24%)
Jun 12, 2025 68.69 69.19 67.69 67.93 7,699,869 -1.67(-2.40%)
Jun 11, 2025 70.23 71.01 68.84 69.60 12,730,912 +0.01(+0.01%)
Jun 10, 2025 68.46 70.57 67.66 69.59 12,064,043 +1.54(+2.26%)
Jun 09, 2025 66.03 68.61 65.91 68.05 11,974,055 +2.80(+4.29%)
Jun 06, 2025 65.69 66.06 65.09 65.25 8,884,627 +0.88(+1.37%)
Jun 05, 2025 65.00 66.37 63.63 64.37 11,875,750 -0.30(-0.46%)
Jun 04, 2025 64.35 65.28 63.05 64.67 9,193,154 +0.83(+1.30%)
Jun 03, 2025 60.42 64.08 59.89 63.84 16,321,947 +3.84(+6.40%)
Jun 02, 2025 57.69 60.29 57.43 60.00 9,310,182 +1.96(+3.38%)
May 30, 2025 58.24 58.63 56.62 58.04 10,845,656 -0.07(-0.12%)
May 29, 2025 59.04 59.59 57.38 58.11 6,574,401 +0.65(+1.13%)
May 28, 2025 58.86 59.09 57.40 57.46 8,292,105 -1.22(-2.08%)
May 27, 2025 57.42 59.52 56.75 58.68 11,214,080 +2.49(+4.43%)
May 23, 2025 55.99 56.32 54.54 56.19 10,102,082 -1.86(-3.20%)
May 22, 2025 59.25 59.78 57.56 58.05 11,529,992 -0.75(-1.27%)
May 21, 2025 59.36 60.94 58.43 58.80 7,300,225 -1.54(-2.55%)
May 20, 2025 59.54 60.45 59.33 60.33 6,199,632 +0.23(+0.38%)
May 19, 2025 59.17 60.58 58.93 60.10 8,283,848 -0.63(-1.05%)
May 16, 2025 60.20 60.75 59.67 60.74 6,640,303 +0.41(+0.67%)
May 15, 2025 59.85 60.88 58.84 60.33 8,481,631 +0.15(+0.25%)
May 14, 2025 61.52 61.60 59.80 60.18 10,689,111 -1.64(-2.65%)
May 13, 2025 60.48 62.64 60.13 61.82 11,073,314 +1.33(+2.20%)
May 12, 2025 59.53 62.01 58.88 60.49 21,108,902 +5.59(+10.18%)
May 09, 2025 55.31 57.61 53.42 54.91 21,566,516 +6.14(+12.60%)
May 08, 2025 48.55 49.87 48.19 48.76 11,358,998 +1.05(+2.20%)
May 07, 2025 47.29 48.03 46.56 47.71 9,658,844 +0.83(+1.78%)
May 06, 2025 46.64 47.33 46.32 46.88 6,549,625 -0.54(-1.13%)
May 05, 2025 46.86 47.96 46.48 47.41 8,259,634 -0.13(-0.27%)
May 02, 2025 46.80 48.16 46.75 47.54 9,517,126 +1.92(+4.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.