Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	78.84	80.76	77.28	80.31	8,061,258	+4.20(+5.52%)
Sep 25, 2024	76.67	77.17	75.87	76.11	6,081,670	-1.39(-1.79%)
Sep 24, 2024	78.09	78.93	77.27	77.50	4,434,270	+0.44(+0.57%)
Sep 23, 2024	76.52	77.33	76.32	77.06	4,910,474	+0.05(+0.06%)
Sep 20, 2024	77.26	77.58	75.81	77.01	14,159,520	-1.82(-2.31%)
Sep 19, 2024	79.48	80.65	77.89	78.83	12,211,462	+2.47(+3.23%)
Sep 18, 2024	77.64	78.35	76.12	76.36	9,379,969	-0.64(-0.83%)
Sep 17, 2024	78.25	78.85	76.32	77.00	4,735,524	+0.00(+0.00%)
Sep 16, 2024	76.81	77.48	75.89	77.00	3,831,805	-0.62(-0.80%)
Sep 13, 2024	76.89	78.00	76.75	77.62	3,444,756	+1.54(+2.02%)
Sep 12, 2024	77.30	77.30	75.42	76.08	3,351,478	-1.37(-1.77%)
Sep 11, 2024	75.19	77.64	73.60	77.45	6,678,988	+2.26(+3.01%)
Sep 10, 2024	75.12	75.32	73.15	75.19	4,748,189	-0.22(-0.29%)
Sep 09, 2024	74.95	75.70	74.21	75.41	5,323,667	+1.32(+1.78%)
Sep 06, 2024	76.75	76.83	73.69	74.09	9,621,590	-2.66(-3.47%)
Sep 05, 2024	75.81	77.44	75.43	76.75	4,136,848	-0.14(-0.18%)
Sep 04, 2024	75.39	77.62	75.11	76.89	5,884,044	+0.49(+0.64%)
Sep 03, 2024	80.27	80.42	76.14	76.40	9,558,515	-5.76(-7.01%)
Aug 30, 2024	82.49	82.59	81.09	82.16	4,872,839	+1.18(+1.46%)
Aug 29, 2024	80.21	82.65	80.00	80.98	4,419,535	+1.58(+1.99%)
Aug 28, 2024	81.01	81.30	78.80	79.40	4,783,722	-1.54(-1.90%)
Aug 27, 2024	80.12	80.99	79.03	80.94	3,369,814	+0.64(+0.80%)
Aug 26, 2024	81.48	81.86	79.98	80.30	5,543,269	-1.49(-1.82%)
Aug 23, 2024	81.50	82.56	80.45	81.79	4,242,621	+2.01(+2.52%)
Aug 22, 2024	82.27	82.27	79.49	79.78	8,336,689	-2.58(-3.13%)
Aug 21, 2024	80.46	82.42	80.35	82.36	5,797,586	+2.52(+3.15%)
Aug 20, 2024	80.68	81.12	79.31	79.84	4,848,203	-1.74(-2.13%)
Aug 19, 2024	80.10	81.67	79.41	81.58	5,572,059	+1.17(+1.46%)
Aug 16, 2024	80.79	81.38	80.06	80.41	4,215,231	-0.45(-0.55%)
Aug 15, 2024	79.56	81.12	78.82	80.85	9,648,368	+3.18(+4.10%)
Aug 14, 2024	78.69	78.79	76.30	77.67	5,350,704	-1.03(-1.31%)
Aug 13, 2024	76.51	79.00	75.74	78.71	7,627,398	+2.71(+3.56%)
Aug 12, 2024	75.91	76.48	74.55	76.00	5,333,093	+0.33(+0.43%)
Aug 09, 2024	75.51	76.53	74.57	75.67	5,404,459	-1.18(-1.54%)
Aug 08, 2024	73.94	77.01	73.13	76.86	8,629,430	+5.25(+7.33%)
Aug 07, 2024	76.45	76.49	71.37	71.61	8,357,528	-2.66(-3.58%)
Aug 06, 2024	74.27	76.47	73.33	74.26	9,552,750	+0.81(+1.10%)
Aug 05, 2024	74.89	76.83	72.79	73.46	10,815,839	-1.56(-2.08%)
Aug 02, 2024	79.01	79.20	74.19	75.02	17,582,876	-8.89(-10.60%)
Aug 01, 2024	87.02	89.10	82.58	83.91	14,128,227	-4.39(-4.97%)
Jul 31, 2024	87.48	88.62	86.67	88.29	10,091,341	+2.23(+2.59%)
Jul 30, 2024	88.10	88.65	85.84	86.07	6,995,316	-1.41(-1.61%)
Jul 29, 2024	87.28	88.81	86.67	87.48	4,595,429	+1.12(+1.30%)
Jul 26, 2024	86.49	87.23	84.91	86.35	5,621,203	+1.79(+2.12%)
Jul 25, 2024	84.18	87.46	82.49	84.56	10,326,046	-1.53(-1.78%)
Jul 24, 2024	89.23	89.41	85.97	86.10	8,012,852	-3.12(-3.50%)
Jul 23, 2024	91.27	91.27	89.11	89.22	6,784,833	-3.39(-3.66%)
Jul 22, 2024	90.67	92.72	89.33	92.61	6,776,417	+4.33(+4.90%)
Jul 19, 2024	91.15	91.27	88.19	88.28	5,851,048	-2.73(-3.00%)
Jul 18, 2024	92.10	92.80	89.78	91.02	5,915,390	+0.00(+0.00%)
Jul 17, 2024	93.55	96.45	90.90	91.02	9,234,723	-3.27(-3.47%)
Jul 16, 2024	92.20	94.35	91.62	94.29	3,621,762	+2.71(+2.95%)
Jul 15, 2024	91.98	92.80	91.23	91.59	4,274,883	-0.52(-0.56%)
Jul 12, 2024	92.42	93.92	91.78	92.10	4,801,391	+0.52(+0.56%)
Jul 11, 2024	94.73	95.18	91.53	91.59	6,646,686	-3.87(-4.05%)
Jul 10, 2024	92.77	95.68	92.28	95.45	6,421,585	+3.62(+3.94%)
Jul 09, 2024	92.99	93.33	91.36	91.83	3,244,711	-0.92(-0.99%)
Jul 08, 2024	91.77	93.21	91.64	92.75	4,824,650	+1.11(+1.22%)
Jul 05, 2024	93.33	93.40	91.61	91.63	2,755,739	-1.43(-1.54%)
Jul 03, 2024	91.77	93.32	91.27	93.07	2,451,671	+1.51(+1.65%)
Jul 02, 2024	90.62	92.21	90.51	91.56	3,396,587	+0.47(+0.51%)
Jul 01, 2024	91.00	91.20	89.67	91.09	8,374,311	+0.09(+0.10%)
Jun 28, 2024	89.97	91.87	89.55	91.00	13,643,444	+2.06(+2.31%)
Jun 27, 2024	89.16	89.56	87.82	88.94	5,719,341	-0.62(-0.69%)
Jun 26, 2024	88.47	89.83	88.21	89.56	4,621,684	+0.90(+1.01%)
Jun 25, 2024	89.12	89.31	87.69	88.66	4,640,145	-0.03(-0.03%)
Jun 24, 2024	90.33	90.96	88.51	88.69	4,813,869	-2.39(-2.62%)
Jun 21, 2024	89.12	91.53	88.26	91.08	9,851,215	+2.55(+2.88%)
Jun 20, 2024	91.99	92.26	87.88	88.53	8,778,262	-4.41(-4.74%)
Jun 18, 2024	90.30	93.18	89.71	92.94	4,979,022	+2.42(+2.67%)
Jun 17, 2024	90.90	90.90	89.40	90.52	5,154,371	-0.33(-0.36%)
Jun 14, 2024	90.92	92.00	90.12	90.85	3,878,724	-1.45(-1.57%)
Jun 13, 2024	91.38	93.01	91.26	92.30	3,839,646	-1.70(-1.81%)
Jun 12, 2024	94.48	95.71	92.72	94.00	5,908,774	+0.98(+1.06%)
Jun 11, 2024	93.03	93.42	92.06	93.02	3,555,175	-0.77(-0.82%)
Jun 10, 2024	91.65	94.34	91.43	93.78	5,017,463	+1.44(+1.56%)
Jun 07, 2024	92.56	93.28	91.82	92.34	4,630,835	-0.51(-0.55%)
Jun 06, 2024	92.87	93.16	92.13	92.85	12,782,434	-0.93(-1.00%)
Jun 05, 2024	93.98	94.46	93.21	93.78	16,848,208	+0.30(+0.32%)
Jun 04, 2024	94.62	95.10	93.19	93.48	8,138,838	-1.61(-1.69%)
Jun 03, 2024	97.35	97.56	93.67	95.10	4,300,205	-1.60(-1.66%)
May 31, 2024	95.96	96.87	93.26	96.70	7,465,975	+0.89(+0.93%)
May 30, 2024	95.08	96.35	94.97	95.80	7,173,595	+0.77(+0.81%)
May 29, 2024	95.53	96.96	94.93	95.04	7,585,383	-3.24(-3.30%)
May 28, 2024	97.05	98.45	96.57	98.28	4,642,341	+0.59(+0.60%)
May 24, 2024	99.48	100.01	97.62	97.69	5,234,873	+0.09(+0.09%)
May 23, 2024	99.43	99.75	96.51	97.60	7,383,566	-1.34(-1.36%)
May 22, 2024	97.51	99.14	96.65	98.94	9,207,290	+3.69(+3.87%)
May 21, 2024	93.88	95.58	93.73	95.25	3,701,480	-0.23(-0.24%)
May 20, 2024	93.51	96.60	93.34	95.48	6,218,935	+2.11(+2.26%)
May 17, 2024	93.60	93.66	92.53	93.37	3,646,755	+0.09(+0.10%)
May 16, 2024	94.00	94.73	93.19	93.28	5,385,688	-1.11(-1.17%)
May 15, 2024	93.63	94.73	93.01	94.39	5,005,749	+1.48(+1.60%)
May 14, 2024	91.78	93.12	91.78	92.91	3,849,393	+1.31(+1.43%)
May 13, 2024	91.44	92.50	91.21	91.60	3,422,490	+1.03(+1.14%)
May 10, 2024	91.21	91.46	89.93	90.57	3,077,922	+0.02(+0.02%)
May 09, 2024	90.79	91.35	90.30	90.55	3,946,131	-0.50(-0.55%)
May 08, 2024	90.15	91.26	88.91	91.06	4,886,897	-0.07(-0.08%)
May 07, 2024	93.16	95.16	90.93	91.13	7,490,452	-1.68(-1.81%)
May 06, 2024	90.74	92.97	90.66	92.81	7,311,482	+2.38(+2.63%)
May 03, 2024	90.74	91.64	89.73	90.43	7,054,622	+1.88(+2.12%)
May 02, 2024	89.13	89.36	86.60	88.55	5,461,876	+0.66(+0.75%)
May 01, 2024	89.51	91.32	87.55	87.89	7,359,015	-3.16(-3.47%)
Apr 30, 2024	91.92	93.03	91.02	91.05	6,088,050	-1.19(-1.29%)
Apr 29, 2024	91.94	93.03	91.72	92.23	6,168,768	-0.42(-0.45%)
Apr 26, 2024	90.53	93.67	90.53	92.65	5,678,714	+1.38(+1.51%)
Apr 25, 2024	90.72	91.55	88.91	91.27	6,305,488	+1.51(+1.69%)
Apr 24, 2024	89.87	90.76	88.49	89.76	7,214,029	+4.44(+5.21%)
Apr 23, 2024	83.02	86.08	82.89	85.32	5,376,554	+2.63(+3.18%)
Apr 22, 2024	81.49	83.54	80.85	82.68	4,412,549	+1.83(+2.27%)
Apr 19, 2024	83.04	83.36	80.08	80.85	6,983,101	-2.50(-3.00%)
Apr 18, 2024	83.80	85.05	82.93	83.36	5,315,163	-0.85(-1.01%)
Apr 17, 2024	85.51	86.15	83.84	84.21	4,880,500	-0.85(-1.00%)
Apr 16, 2024	85.27	86.00	84.59	85.06	3,484,313	+0.23(+0.27%)
Apr 15, 2024	86.82	86.95	84.19	84.83	4,433,765	+0.06(+0.07%)
Apr 12, 2024	87.22	87.71	84.69	84.77	5,490,235	-3.60(-4.08%)
Apr 11, 2024	87.89	88.58	86.66	88.37	4,116,107	+1.18(+1.35%)
Apr 10, 2024	88.57	88.71	87.06	87.20	4,554,485	-3.54(-3.91%)
Apr 09, 2024	89.34	90.89	89.14	90.74	5,036,071	+2.49(+2.83%)
Apr 08, 2024	86.97	88.46	86.68	88.25	5,126,826	+1.56(+1.80%)
Apr 05, 2024	85.31	87.21	85.03	86.68	3,622,024	+1.30(+1.52%)
Apr 04, 2024	88.85	89.30	85.19	85.39	5,547,420	-1.86(-2.13%)
Apr 03, 2024	86.58	88.14	86.11	87.25	3,219,275	+0.16(+0.18%)
Apr 02, 2024	87.35	87.79	85.93	87.09	4,296,783	-1.74(-1.96%)
Apr 01, 2024	88.83	89.63	88.14	88.83	3,046,936	+0.03(+0.03%)
Mar 28, 2024	88.69	88.74	88.71	88.80	3,726,578	+0.51(+0.58%)
Mar 27, 2024	86.41	88.36	86.01	88.29	4,076,239	+2.92(+3.42%)
Mar 26, 2024	87.46	87.62	85.23	85.37	4,441,453	-1.40(-1.61%)
Mar 25, 2024	85.79	87.36	85.50	86.76	4,376,126	-0.39(-0.44%)
Mar 22, 2024	87.62	88.40	86.87	87.15	3,684,021	-0.82(-0.93%)
Mar 21, 2024	89.53	90.39	87.65	87.97	5,371,673	+0.52(+0.60%)
Mar 20, 2024	85.97	87.68	84.93	87.44	4,885,474	+1.05(+1.21%)
Mar 19, 2024	86.87	86.89	85.35	86.39	3,898,772	-0.79(-0.91%)
Mar 18, 2024	89.32	89.49	87.08	87.19	4,307,906	-0.55(-0.63%)
Mar 15, 2024	86.64	88.40	86.64	87.74	14,608,304	-0.34(-0.38%)
Mar 14, 2024	89.57	90.32	87.23	88.08	5,486,655	-1.54(-1.72%)
Mar 13, 2024	90.48	91.54	88.98	89.62	5,276,591	-1.42(-1.55%)
Mar 12, 2024	90.84	91.29	89.04	91.04	6,015,480	+1.39(+1.55%)
Mar 11, 2024	87.72	89.96	87.30	89.65	6,725,397	+1.71(+1.95%)
Mar 08, 2024	92.17	92.71	87.90	87.94	8,464,269	-4.45(-4.82%)
Mar 07, 2024	88.10	93.23	88.10	92.39	8,958,591	+5.47(+6.30%)
Mar 06, 2024	86.61	87.70	85.93	86.92	8,147,437	+2.15(+2.53%)
Mar 05, 2024	84.96	86.33	84.05	84.77	4,966,115	-1.27(-1.47%)
Mar 04, 2024	86.55	87.07	85.91	86.04	4,778,459	-0.08(-0.09%)
Mar 01, 2024	83.84	86.96	83.71	86.12	6,024,211	+2.83(+3.40%)
Feb 29, 2024	82.51	83.40	82.16	83.29	6,292,330	+1.94(+2.38%)
Feb 28, 2024	80.43	81.87	80.18	81.35	5,006,132	-0.75(-0.92%)
Feb 27, 2024	82.21	83.37	82.09	82.10	4,531,753	+0.04(+0.05%)
Feb 26, 2024	82.96	82.97	81.86	82.06	3,042,266	+0.06(+0.07%)
Feb 23, 2024	82.96	83.05	81.52	82.00	3,965,859	-1.05(-1.26%)
Feb 22, 2024	83.22	83.79	81.41	83.05	7,194,744	+0.86(+1.05%)
Feb 21, 2024	80.73	82.21	80.22	82.19	5,419,416	+1.06(+1.31%)
Feb 20, 2024	79.16	81.23	79.14	81.12	5,742,233	+0.78(+0.97%)
Feb 16, 2024	81.13	81.81	79.83	80.35	4,119,553	-0.89(-1.09%)
Feb 15, 2024	79.83	81.63	79.56	81.23	8,451,897	+1.90(+2.40%)
Feb 14, 2024	79.88	80.37	78.70	79.33	8,551,853	-0.09(-0.11%)
Feb 13, 2024	80.45	80.79	78.71	79.42	8,034,865	-3.23(-3.91%)
Feb 12, 2024	84.18	84.71	82.59	82.65	5,593,654	-1.47(-1.74%)
Feb 09, 2024	83.74	84.67	83.36	84.12	4,982,895	+1.07(+1.29%)
Feb 08, 2024	82.11	83.97	81.68	83.04	6,231,345	+1.02(+1.25%)
Feb 07, 2024	82.80	82.80	81.14	82.02	5,856,435	+0.06(+0.07%)
Feb 06, 2024	84.27	84.33	81.72	81.96	6,395,641	-2.18(-2.59%)
Feb 05, 2024	83.75	85.09	82.10	84.14	7,287,437	+1.15(+1.39%)
Feb 02, 2024	81.56	83.97	81.13	82.99	9,766,645	-1.34(-1.59%)
Feb 01, 2024	84.13	84.82	82.76	84.32	5,566,314	+0.46(+0.55%)
Jan 31, 2024	83.39	85.55	83.14	83.86	6,818,741	-0.77(-0.91%)
Jan 30, 2024	85.06	85.71	84.20	84.63	4,349,794	-1.25(-1.46%)
Jan 29, 2024	85.57	85.90	84.14	85.88	6,713,831	+0.31(+0.36%)
Jan 26, 2024	87.19	87.75	85.33	85.57	4,785,030	-2.69(-3.05%)
Jan 25, 2024	90.66	90.77	88.02	88.26	6,622,644	-0.90(-1.00%)
Jan 24, 2024	91.28	91.28	88.73	89.16	6,744,528	-1.41(-1.55%)
Jan 23, 2024	89.84	90.74	88.94	90.57	5,225,740	+1.23(+1.38%)
Jan 22, 2024	88.61	89.79	88.21	89.34	5,056,184	+1.28(+1.45%)
Jan 19, 2024	86.13	88.55	85.30	88.06	6,492,636	+3.23(+3.81%)
Jan 18, 2024	84.53	85.22	83.82	84.83	6,841,204	+2.78(+3.38%)
Jan 17, 2024	82.70	82.70	80.46	82.05	6,546,884	-1.79(-2.14%)
Jan 16, 2024	83.99	84.66	83.05	83.84	4,402,832	-0.25(-0.29%)
Jan 12, 2024	84.76	85.01	83.49	84.09	3,073,516	-0.29(-0.34%)
Jan 11, 2024	83.76	84.59	82.62	84.37	4,272,080	+0.26(+0.30%)
Jan 10, 2024	84.03	84.57	82.87	84.12	5,204,511	+0.10(+0.12%)
Jan 09, 2024	83.00	85.26	82.76	84.02	6,830,983	-0.30(-0.35%)
Jan 08, 2024	83.07	84.48	83.07	84.31	4,677,248	+1.62(+1.96%)
Jan 05, 2024	82.15	83.48	82.00	82.69	4,031,015	+0.58(+0.71%)
Jan 04, 2024	80.80	82.93	80.54	82.11	7,190,652	-1.15(-1.38%)
Jan 03, 2024	84.03	84.22	82.63	83.26	5,353,901	-1.96(-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.

Microchip Technology (NQ: MCHP )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Microchip Technology (NQ: MCHP )

Historical Prices

Sections

Services

Statesman Examiner