Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microchip Technology (NQ: MCHP )

77.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.817 9.168 8.782 9.058 13,001,977 +0.23(+2.63%)
Apr 29, 2009 8.778 8.971 8.703 8.825 12,378,382 +0.14(+1.59%)
Apr 28, 2009 8.601 8.768 8.483 8.687 9,450,241 -0.00(-0.05%)
Apr 27, 2009 8.703 8.861 8.609 8.691 7,789,847 -0.07(-0.81%)
Apr 24, 2009 8.739 8.825 8.542 8.762 9,311,596 +0.06(+0.68%)
Apr 23, 2009 8.676 8.778 8.490 8.703 10,840,095 -0.09(-1.03%)
Apr 22, 2009 8.774 9.006 8.538 8.794 12,161,156 +0.02(+0.22%)
Apr 21, 2009 8.758 8.932 8.569 8.774 11,741,738 +0.04(+0.41%)
Apr 20, 2009 8.955 9.050 8.711 8.739 6,974,861 -0.36(-3.98%)
Apr 17, 2009 9.026 9.148 8.924 9.101 7,866,976 +0.02(+0.22%)
Apr 16, 2009 8.904 9.109 8.861 9.081 11,525,255 +0.30(+3.41%)
Apr 15, 2009 8.750 8.805 8.593 8.782 11,965,534 -0.02(-0.27%)
Apr 14, 2009 8.798 9.038 8.672 8.805 13,835,140 -0.09(-1.02%)
Apr 13, 2009 8.963 9.097 8.699 8.896 10,692,067 -0.22(-2.38%)
Apr 09, 2009 8.963 9.282 8.924 9.113 11,529,694 +0.22(+2.43%)
Apr 08, 2009 8.766 8.924 8.687 8.896 7,279,557 +0.23(+2.64%)
Apr 07, 2009 8.774 8.925 8.593 8.668 7,626,002 -0.24(-2.74%)
Apr 06, 2009 8.912 8.971 8.723 8.912 7,938,707 -0.13(-1.48%)
Apr 03, 2009 8.821 9.046 8.703 9.046 9,842,003 +0.28(+3.24%)
Apr 02, 2009 8.553 8.853 8.553 8.762 12,307,591 +0.26(+3.06%)
Apr 01, 2009 8.357 8.522 8.191 8.502 11,521,662 +0.16(+1.89%)
Mar 31, 2009 8.388 8.494 8.290 8.345 8,496,488 +0.02(+0.24%)
Mar 30, 2009 8.597 8.597 8.189 8.325 6,578,932 -0.25(-2.94%)
Mar 26, 2009 8.447 8.624 8.396 8.577 13,163,826 +0.21(+2.49%)
Mar 25, 2009 8.175 8.534 8.168 8.368 15,627,464 +0.12(+1.43%)
Mar 24, 2009 8.479 8.522 8.234 8.250 11,844,873 -0.12(-1.46%)
Mar 23, 2009 8.124 8.372 8.038 8.372 11,063,825 +0.43(+5.35%)
Mar 20, 2009 8.274 8.325 7.872 7.947 9,233,131 -0.26(-3.12%)
Mar 19, 2009 8.376 8.427 8.136 8.203 9,548,949 -0.09(-1.09%)
Mar 18, 2009 8.073 8.360 7.975 8.294 16,204,168 +0.22(+2.68%)
Mar 17, 2009 7.900 8.081 7.856 8.077 10,255,354 +0.20(+2.50%)
Mar 16, 2009 8.085 8.136 7.849 7.880 9,220,925 -0.15(-1.91%)
Mar 13, 2009 8.049 8.152 7.868 8.034 10,884,238 -0.09(-1.07%)
Mar 12, 2009 7.703 8.148 7.691 8.120 13,817,240 +0.37(+4.83%)
Mar 11, 2009 7.726 7.908 7.537 7.746 22,447,830 +0.30(+3.96%)
Mar 10, 2009 7.230 7.467 7.167 7.451 13,596,809 +0.39(+5.46%)
Mar 09, 2009 7.092 7.333 7.049 7.065 9,649,339 -0.12(-1.64%)
Mar 06, 2009 7.238 7.415 7.033 7.183 16,849,722 +0.02(+0.33%)
Mar 05, 2009 7.148 7.344 7.088 7.159 16,316,675 -0.10(-1.41%)
Mar 04, 2009 7.010 7.372 6.998 7.262 9,888,015 +0.23(+3.25%)
Mar 02, 2009 7.262 7.423 7.010 7.033 14,804,733 -0.36(-4.85%)
Feb 27, 2009 7.360 7.549 7.270 7.392 12,490,313 +0.03(+0.43%)
Feb 26, 2009 7.498 7.750 7.341 7.360 11,364,244 -0.13(-1.74%)
Feb 25, 2009 7.380 7.648 7.278 7.490 19,716,032 +0.09(+1.28%)
Feb 24, 2009 7.203 7.443 7.203 7.396 17,025,800 +0.22(+3.13%)
Feb 23, 2009 7.498 7.526 7.152 7.171 10,872,298 -0.26(-3.45%)
Feb 20, 2009 7.333 7.537 7.249 7.427 15,217,226 +0.06(+0.86%)
Feb 19, 2009 7.707 7.774 7.329 7.364 21,897,796 -0.30(-3.95%)
Feb 18, 2009 7.549 7.809 7.494 7.667 19,130,592 +0.12(+1.56%)
Feb 17, 2009 7.451 7.636 7.388 7.549 17,898,170 -0.29(-3.67%)
Feb 13, 2009 7.770 7.986 7.699 7.837 15,752,937 +0.06(+0.76%)
Feb 12, 2009 7.620 7.864 7.427 7.778 21,337,160 +0.19(+2.54%)
Feb 11, 2009 7.616 7.667 7.482 7.585 16,211,387 -0.00(-0.05%)
Feb 10, 2009 7.948 8.143 7.522 7.589 14,431,577 -0.45(-5.63%)
Feb 09, 2009 8.081 8.100 7.886 8.042 10,080,522 -0.01(-0.15%)
Feb 06, 2009 7.846 8.118 7.772 8.053 13,337,517 +0.24(+3.05%)
Feb 05, 2009 7.522 7.921 7.425 7.815 12,045,044 +0.24(+3.20%)
Feb 04, 2009 7.460 7.886 7.444 7.573 14,501,192 +0.00(+0.05%)
Feb 03, 2009 7.382 7.581 7.292 7.569 9,920,501 +0.10(+1.31%)
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.