Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Microchip Technology (NQ: MCHP )

92.69 +1.67 (+1.83%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 90.01 91.83 88.04 88.37 7,318,670 -3.18(-3.47%)
Apr 30, 2024 92.42 93.54 91.52 91.55 6,054,672 -1.19(-1.29%)
Apr 29, 2024 92.44 93.54 92.23 92.74 6,134,948 -0.42(-0.45%)
Apr 26, 2024 91.03 94.19 91.03 93.16 5,647,581 +1.38(+1.51%)
Apr 25, 2024 91.22 92.06 89.40 91.78 6,270,919 +1.52(+1.69%)
Apr 24, 2024 90.36 91.26 88.98 90.26 7,174,478 +4.47(+5.21%)
Apr 23, 2024 83.48 86.55 83.35 85.79 5,347,078 +2.65(+3.18%)
Apr 22, 2024 81.93 84.00 81.30 83.14 4,388,357 +1.84(+2.26%)
Apr 19, 2024 83.50 83.82 80.52 81.30 6,944,816 -2.52(-3.00%)
Apr 18, 2024 84.26 85.52 83.39 83.82 5,286,023 -0.86(-1.01%)
Apr 17, 2024 85.99 86.62 84.30 84.67 4,853,743 -0.86(-1.00%)
Apr 16, 2024 85.74 86.47 85.06 85.53 3,465,210 +0.23(+0.27%)
Apr 15, 2024 87.30 87.43 84.65 85.30 4,409,457 +0.06(+0.07%)
Apr 12, 2024 87.70 88.19 85.16 85.24 5,460,135 -3.62(-4.08%)
Apr 11, 2024 88.37 89.07 87.14 88.86 4,093,540 +1.18(+1.35%)
Apr 10, 2024 89.06 89.20 87.54 87.68 4,529,516 -3.56(-3.91%)
Apr 09, 2024 89.84 91.39 89.63 91.24 5,008,461 +2.51(+2.83%)
Apr 08, 2024 87.45 88.95 87.16 88.73 5,098,719 +1.57(+1.80%)
Apr 05, 2024 85.78 87.69 85.50 87.16 3,602,167 +1.30(+1.52%)
Apr 04, 2024 89.34 89.80 85.66 85.86 5,517,007 -1.87(-2.13%)
Apr 03, 2024 87.06 88.62 86.58 87.73 3,201,625 +0.16(+0.18%)
Apr 02, 2024 87.84 88.27 86.40 87.57 4,273,227 -1.75(-1.96%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.