Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Microchip Technology (NQ: MCHP )

145.51 USD +2.20 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 139.07 145.85 138.62 145.51 2,189,759 +2.20(+1.54%)
May 10, 2021 148.76 149.12 143.20 143.31 2,217,807 -6.44(-4.30%)
May 07, 2021 152.42 152.42 148.08 149.75 2,442,420 +3.24(+2.21%)
May 06, 2021 145.38 146.75 143.32 146.51 2,541,643 +0.87(+0.60%)
May 05, 2021 147.10 149.27 144.21 145.64 2,080,620 +0.76(+0.52%)
May 04, 2021 146.59 146.74 143.21 144.88 2,884,556 -3.25(-2.19%)
May 03, 2021 152.45 152.82 147.32 148.13 1,612,311 -2.16(-1.44%)
Apr 30, 2021 153.46 154.88 149.56 150.29 2,005,300 -5.62(-3.60%)
Apr 29, 2021 156.08 156.86 153.57 155.91 1,008,386 +1.29(+0.83%)
Apr 28, 2021 156.68 156.76 154.02 154.62 1,483,901 -2.87(-1.82%)
Apr 27, 2021 159.40 161.41 157.30 157.49 1,842,628 -1.67(-1.05%)
Apr 26, 2021 156.18 159.96 155.72 159.16 1,920,279 +2.78(+1.78%)
Apr 23, 2021 152.97 157.22 152.76 156.38 2,316,100 +5.01(+3.31%)
Apr 22, 2021 154.30 155.15 150.47 151.37 1,653,933 -3.28(-2.12%)
Apr 21, 2021 149.38 154.94 147.90 154.65 1,880,849 +4.92(+3.29%)
Apr 20, 2021 152.75 153.49 148.69 149.73 1,684,529 -4.30(-2.79%)
Apr 19, 2021 157.70 158.06 152.70 154.03 1,473,045 -4.26(-2.69%)
Apr 16, 2021 160.08 160.59 158.11 158.29 1,252,200 -2.13(-1.33%)
Apr 15, 2021 158.79 160.82 157.16 160.42 1,366,425 +4.10(+2.62%)
Apr 14, 2021 156.51 159.48 155.40 156.32 1,083,729 -1.04(-0.66%)
Apr 13, 2021 159.70 160.56 154.29 157.36 1,521,003 -1.41(-0.89%)
Apr 12, 2021 160.35 160.73 157.04 158.77 1,362,291 -2.96(-1.83%)
Apr 09, 2021 160.73 162.51 159.93 161.73 1,329,500 -0.06(-0.04%)
Apr 08, 2021 161.31 161.90 158.73 161.79 1,463,044 +2.08(+1.30%)
Apr 07, 2021 161.20 161.95 158.86 159.71 1,124,471 -1.03(-0.64%)
Apr 06, 2021 162.44 164.28 160.08 160.74 1,421,838 -3.08(-1.88%)
Apr 05, 2021 163.24 164.48 160.91 163.82 2,099,038 +3.65(+2.28%)
Apr 01, 2021 157.50 160.38 156.80 160.17 2,070,300 +4.95(+3.19%)
Mar 31, 2021 152.20 156.22 151.64 155.22 2,051,666 +5.11(+3.40%)
Mar 30, 2021 150.12 151.28 148.67 150.11 1,397,112 -0.74(-0.49%)
Mar 29, 2021 153.13 154.27 148.81 150.85 1,712,644 -4.57(-2.94%)
Mar 26, 2021 146.71 155.71 146.27 155.42 2,171,500 +8.26(+5.61%)
Mar 25, 2021 143.02 148.20 142.31 147.16 1,729,547 +0.40(+0.27%)
Mar 24, 2021 152.65 153.08 146.69 146.76 1,754,660 -3.22(-2.15%)
Mar 23, 2021 158.24 158.24 148.43 149.98 2,466,746 -4.88(-3.15%)
Mar 22, 2021 152.88 156.57 152.64 154.86 2,408,275 +4.80(+3.20%)
Mar 19, 2021 146.00 152.29 143.25 150.06 5,218,500 +4.57(+3.14%)
Mar 18, 2021 149.60 151.59 145.26 145.49 2,060,499 -8.33(-5.42%)
Mar 17, 2021 147.62 154.32 146.68 153.82 1,791,590 +3.92(+2.62%)
Mar 16, 2021 150.78 153.52 148.60 149.90 2,188,231 +0.34(+0.23%)
Mar 15, 2021 146.37 149.91 146.05 149.56 1,639,746 +2.11(+1.43%)
Mar 12, 2021 144.91 147.82 143.73 147.45 1,481,100 -0.76(-0.51%)
Mar 11, 2021 145.85 149.45 145.00 148.21 2,758,455 +6.89(+4.88%)
Mar 10, 2021 147.85 148.40 141.27 141.32 1,965,050 -4.14(-2.85%)
Mar 09, 2021 142.03 146.68 141.07 145.46 2,449,932 +8.71(+6.37%)
Mar 08, 2021 144.34 146.44 136.50 136.75 2,285,181 -8.69(-5.97%)
Mar 05, 2021 144.04 145.96 135.52 145.44 3,321,900 +5.35(+3.82%)
Mar 04, 2021 148.17 149.21 138.70 140.09 2,548,241 -8.28(-5.58%)
Mar 03, 2021 151.40 154.04 147.63 148.37 2,821,577 -3.72(-2.45%)
Mar 02, 2021 156.05 157.57 151.88 152.09 1,659,045 -6.01(-3.80%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.