Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Microchip Technology (NQ: MCHP )

85.27 USD +1.03 (+1.22%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 85.84 87.25 84.22 85.27 5,528,790 +1.03(+1.22%)
Dec 02, 2021 82.90 85.29 82.12 84.24 4,216,077 -0.23(-0.27%)
Dec 01, 2021 84.79 84.47 6,156,383 +1.04(+1.25%)
Nov 30, 2021 83.87 85.75 83.50 83.43 7,392,185 -0.97(-1.15%)
Nov 29, 2021 81.47 84.59 81.47 84.40 4,371,945 +4.33(+5.41%)
Nov 26, 2021 81.56 82.04 79.53 80.07 3,198,572 -3.84(-4.58%)
Nov 24, 2021 82.18 84.00 81.24 83.91 2,205,814 +0.60(+0.72%)
Nov 23, 2021 82.81 83.78 81.96 83.31 6,724,721 +0.62(+0.75%)
Nov 22, 2021 82.75 84.38 82.12 82.69 5,895,881 +0.01(+0.01%)
Nov 19, 2021 83.22 83.94 82.30 82.68 2,568,759 -0.63(-0.76%)
Nov 18, 2021 83.75 83.33 81.95 83.31 2,270,708 +0.45(+0.54%)
Nov 17, 2021 83.94 84.00 82.56 82.86 2,984,651 -1.40(-1.66%)
Nov 16, 2021 82.53 84.51 82.49 84.26 2,614,000 +1.05(+1.26%)
Nov 15, 2021 84.71 85.31 82.93 83.21 2,656,740 -0.14(-0.17%)
Nov 12, 2021 83.54 84.63 82.83 83.35 2,565,269 -0.15(-0.18%)
Nov 11, 2021 82.73 83.68 81.56 83.50 3,787,896 +2.54(+3.14%)
Nov 10, 2021 81.45 80.96 5,913,553 -1.96(-2.36%)
Nov 09, 2021 84.13 84.76 81.69 82.92 4,919,202 -1.25(-1.49%)
Nov 08, 2021 87.41 87.52 81.72 84.17 7,440,590 -1.59(-1.85%)
Nov 05, 2021 82.31 87.19 82.06 85.76 6,066,701 +2.84(+3.42%)
Nov 04, 2021 80.63 83.13 78.79 82.92 6,614,035 +3.15(+3.95%)
Nov 03, 2021 78.72 80.29 78.00 79.77 4,067,432 +0.99(+1.26%)
Nov 02, 2021 76.68 78.93 76.66 78.78 3,344,394 +1.88(+2.44%)
Nov 01, 2021 74.60 76.51 76.43 76.90 4,113,207 +2.81(+3.79%)
Oct 29, 2021 73.72 74.81 73.58 74.09 2,594,501 -0.34(-0.46%)
Oct 28, 2021 73.13 75.37 73.13 74.43 3,506,106 +2.06(+2.85%)
Oct 27, 2021 71.91 73.49 71.33 72.37 5,055,564 -1.42(-1.92%)
Oct 26, 2021 76.82 73.75 73.79 3,469,641 -2.01(-2.65%)
Oct 25, 2021 75.73 76.35 74.97 75.80 2,054,843 +0.60(+0.80%)
Oct 22, 2021 76.02 74.75 75.20 2,459,989 -0.81(-1.07%)
Oct 21, 2021 74.33 76.12 74.33 76.01 1,843,234 +1.13(+1.51%)
Oct 20, 2021 74.73 75.27 74.39 74.88 2,697,118 +0.03(+0.04%)
Oct 19, 2021 73.99 75.00 73.57 74.85 2,085,411 +1.04(+1.41%)
Oct 18, 2021 72.05 73.86 71.65 73.81 2,386,323 +1.03(+1.42%)
Oct 15, 2021 73.17 73.48 72.47 72.78 2,837,213 +0.28(+0.39%)
Oct 14, 2021 71.50 72.54 71.31 72.50 3,668,805 +2.25(+3.20%)
Oct 13, 2021 71.50 71.61 70.01 70.25 4,828,150 -70.74(-50.17%)
Oct 12, 2021 144.85 145.65 139.72 140.99 2,426,772 -2.92(-2.03%)
Oct 11, 2021 145.66 147.77 143.81 143.91 1,446,375 -2.23(-1.53%)
Oct 08, 2021 149.81 149.91 145.18 146.14 2,269,393 -3.11(-2.08%)
Oct 07, 2021 149.83 151.43 149.02 149.25 1,563,269 +1.50(+1.02%)
Oct 06, 2021 146.03 148.17 145.65 147.75 1,423,681 -0.27(-0.18%)
Oct 05, 2021 148.39 149.58 147.15 148.02 2,487,977 +1.39(+0.95%)
Oct 04, 2021 150.87 151.48 145.77 146.63 2,724,960 -6.08(-3.98%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.