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

Microchip Technology (NQ: MCHP )

76.13 -2.70 (-3.43%)
Streaming Delayed Price Updated: 1:52 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 (%)
May 29, 2009 8.542 8.598 8.384 8.562 8,977,129 +0.00(+0.00%)
May 28, 2009 8.602 8.614 8.360 8.562 12,292,418 +0.03(+0.37%)
May 27, 2009 8.709 8.808 8.526 8.530 15,579,080 -0.04(-0.51%)
May 26, 2009 8.280 8.669 8.257 8.574 11,072,123 +0.23(+2.81%)
May 22, 2009 8.145 8.447 8.038 8.340 13,417,204 +0.20(+2.44%)
May 21, 2009 8.292 8.348 8.054 8.141 7,807,188 -0.21(-2.57%)
May 20, 2009 8.413 8.709 8.324 8.356 13,722,034 +0.13(+1.64%)
May 19, 2009 8.268 8.352 8.018 8.221 13,116,128 +0.07(+0.83%)
May 18, 2009 7.988 8.157 7.980 8.154 8,916,732 +0.22(+2.73%)
May 15, 2009 7.854 8.004 7.740 7.937 11,359,335 +0.08(+1.00%)
May 14, 2009 7.819 7.972 7.795 7.858 14,686,088 +0.07(+0.91%)
May 13, 2009 7.949 7.984 7.756 7.787 12,484,930 -0.20(-2.47%)
May 12, 2009 8.386 8.386 7.882 7.984 19,407,424 -0.30(-3.61%)
May 11, 2009 8.335 8.531 8.248 8.283 14,637,541 -0.19(-2.19%)
May 08, 2009 8.807 8.807 8.280 8.469 23,833,454 -0.46(-5.12%)
May 07, 2009 9.169 9.244 8.736 8.925 15,822,297 -0.27(-2.91%)
May 06, 2009 9.102 9.268 8.965 9.193 12,471,882 +0.12(+1.35%)
May 05, 2009 9.327 9.350 8.952 9.071 16,826,690 -0.32(-3.42%)
May 04, 2009 9.445 9.480 9.000 9.392 13,488,352 +0.40(+4.44%)
May 01, 2009 9.059 9.142 8.807 8.992 9,707,122 -0.06(-0.70%)
Apr 30, 2009 8.815 9.165 8.780 9.055 13,005,445 +0.23(+2.63%)
Apr 29, 2009 8.776 8.969 8.701 8.823 12,381,683 +0.14(+1.59%)
Apr 28, 2009 8.598 8.766 8.480 8.685 9,452,761 -0.00(-0.05%)
Apr 27, 2009 8.701 8.858 8.606 8.689 7,791,924 -0.07(-0.81%)
Apr 24, 2009 8.736 8.823 8.539 8.760 9,314,079 +0.06(+0.68%)
Apr 23, 2009 8.673 8.776 8.488 8.701 10,842,986 -0.09(-1.03%)
Apr 22, 2009 8.772 9.004 8.535 8.791 12,164,399 +0.02(+0.22%)
Apr 21, 2009 8.756 8.929 8.567 8.772 11,744,869 +0.04(+0.41%)
Apr 20, 2009 8.953 9.047 8.709 8.736 6,976,721 -0.36(-3.98%)
Apr 17, 2009 9.024 9.146 8.921 9.098 7,869,074 +0.02(+0.22%)
Apr 16, 2009 8.902 9.106 8.858 9.079 11,528,329 +0.30(+3.41%)
Apr 15, 2009 8.748 8.803 8.591 8.780 11,968,725 -0.02(-0.27%)
Apr 14, 2009 8.795 9.035 8.669 8.803 13,838,830 -0.09(-1.02%)
Apr 13, 2009 8.961 9.094 8.697 8.894 10,694,919 -0.22(-2.38%)
Apr 09, 2009 8.961 9.280 8.921 9.110 11,532,769 +0.22(+2.43%)
Apr 08, 2009 8.764 8.921 8.685 8.894 7,281,498 +0.23(+2.64%)
Apr 07, 2009 8.772 8.923 8.591 8.665 7,628,036 -0.24(-2.74%)
Apr 06, 2009 8.909 8.969 8.720 8.909 7,940,824 -0.13(-1.48%)
Apr 03, 2009 8.819 9.043 8.701 9.043 9,844,628 +0.28(+3.24%)
Apr 02, 2009 8.551 8.850 8.551 8.760 12,310,873 +0.26(+3.06%)
Apr 01, 2009 8.354 8.520 8.189 8.500 11,524,735 +0.16(+1.89%)
Mar 31, 2009 8.386 8.492 8.287 8.343 8,498,754 +0.02(+0.24%)
Mar 30, 2009 8.594 8.594 8.187 8.323 6,580,686 -0.25(-2.94%)
Mar 26, 2009 8.445 8.622 8.394 8.575 13,167,337 +0.21(+2.49%)
Mar 25, 2009 8.173 8.531 8.165 8.366 15,631,632 +0.12(+1.43%)
Mar 24, 2009 8.476 8.520 8.232 8.248 11,848,032 -0.12(-1.46%)
Mar 23, 2009 8.122 8.370 8.035 8.370 11,066,775 +0.43(+5.35%)
Mar 20, 2009 8.272 8.323 7.870 7.945 9,235,593 -0.26(-3.12%)
Mar 19, 2009 8.374 8.425 8.134 8.201 9,551,496 -0.09(-1.09%)
Mar 18, 2009 8.071 8.358 7.972 8.291 16,208,489 +0.22(+2.68%)
Mar 17, 2009 7.898 8.079 7.854 8.075 10,258,089 +0.20(+2.50%)
Mar 16, 2009 8.083 8.134 7.846 7.878 9,223,384 -0.15(-1.91%)
Mar 13, 2009 8.047 8.150 7.866 8.031 10,887,141 -0.09(-1.07%)
Mar 12, 2009 7.701 8.146 7.689 8.118 13,820,925 +0.37(+4.83%)
Mar 11, 2009 7.724 7.905 7.535 7.744 22,453,816 +0.30(+3.96%)
Mar 10, 2009 7.228 7.465 7.165 7.449 13,600,435 +0.39(+5.46%)
Mar 09, 2009 7.091 7.331 7.047 7.063 9,651,912 -0.12(-1.64%)
Mar 06, 2009 7.236 7.413 7.031 7.181 16,854,216 +0.02(+0.33%)
Mar 05, 2009 7.146 7.343 7.087 7.157 16,321,026 -0.10(-1.41%)
Mar 04, 2009 7.008 7.370 6.996 7.260 9,890,652 +0.23(+3.25%)
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.