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

Microchip Technology (NQ: MCHP )

91.52 -3.29 (-3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 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 (%)
Aug 29, 2003 10.61 10.91 10.58 10.90 3,997,574 +0.14(+1.26%)
Aug 28, 2003 10.82 10.97 10.51 10.77 6,938,856 +0.09(+0.84%)
Aug 27, 2003 10.44 10.74 10.41 10.68 6,711,517 +0.24(+2.27%)
Aug 26, 2003 10.44 10.48 10.16 10.44 7,241,461 -0.05(-0.45%)
Aug 25, 2003 10.53 10.62 10.41 10.49 3,937,978 -0.12(-1.14%)
Aug 22, 2003 10.90 11.17 10.59 10.61 8,007,479 -0.11(-0.98%)
Aug 21, 2003 10.34 10.78 10.32 10.71 7,408,176 +0.45(+4.36%)
Aug 20, 2003 10.22 10.50 10.16 10.27 5,132,986 -0.05(-0.49%)
Aug 19, 2003 10.46 10.48 10.17 10.32 6,101,425 -0.14(-1.38%)
Aug 18, 2003 9.927 10.46 9.919 10.46 6,111,187 +0.56(+5.66%)
Aug 15, 2003 9.861 9.958 9.631 9.900 1,934,823 +0.07(+0.75%)
Aug 14, 2003 9.763 9.907 9.619 9.826 2,679,263 +0.10(+1.00%)
Aug 13, 2003 9.611 9.857 9.538 9.728 4,717,353 +0.15(+1.54%)
Aug 12, 2003 9.479 9.608 9.343 9.580 3,600,437 +0.12(+1.23%)
Aug 11, 2003 9.211 9.545 9.187 9.464 6,077,022 +0.25(+2.75%)
Aug 08, 2003 9.752 9.791 9.028 9.211 10,607,623 -0.50(-5.17%)
Aug 07, 2003 9.810 9.884 9.631 9.713 5,715,077 -0.14(-1.46%)
Aug 06, 2003 9.876 10.18 9.783 9.857 5,656,765 -0.05(-0.55%)
Aug 05, 2003 10.21 10.23 9.884 9.911 4,470,234 -0.31(-3.05%)
Aug 04, 2003 10.18 10.39 9.779 10.22 6,277,388 +0.02(+0.19%)
Aug 01, 2003 10.23 10.41 10.16 10.20 7,816,103 -0.08(-0.79%)
Jul 31, 2003 10.12 10.60 10.06 10.28 15,934,297 +0.58(+6.02%)
Jul 30, 2003 9.779 9.806 9.518 9.701 4,119,592 -0.11(-1.15%)
Jul 29, 2003 9.713 9.985 9.362 9.814 7,427,186 +0.11(+1.12%)
Jul 28, 2003 9.697 9.787 9.627 9.705 4,435,042 -0.02(-0.16%)
Jul 25, 2003 9.429 9.732 9.366 9.720 4,857,096 +0.31(+3.27%)
Jul 24, 2003 9.779 9.818 9.397 9.413 4,599,188 -0.21(-2.18%)
Jul 23, 2003 9.756 9.900 9.491 9.623 8,760,909 -0.14(-1.40%)
Jul 22, 2003 9.635 9.837 9.538 9.759 10,696,504 +0.27(+2.83%)
Jul 21, 2003 9.600 9.615 9.366 9.491 7,073,461 -0.03(-0.33%)
Jul 18, 2003 9.740 9.783 9.300 9.522 13,850,996 -0.12(-1.25%)
Jul 17, 2003 10.13 10.20 9.557 9.643 11,286,815 -0.63(-6.17%)
Jul 16, 2003 10.22 10.36 10.01 10.28 4,702,968 +0.02(+0.15%)
Jul 15, 2003 10.50 10.71 10.07 10.26 9,929,459 -0.31(-2.91%)
Jul 14, 2003 10.50 10.90 10.45 10.57 6,673,755 +0.29(+2.80%)
Jul 11, 2003 10.30 10.42 10.18 10.28 3,899,959 +0.03(+0.30%)
Jul 10, 2003 10.41 10.56 10.20 10.25 7,449,020 -0.20(-1.94%)
Jul 09, 2003 10.64 10.67 10.34 10.45 7,406,635 -0.01(-0.07%)
Jul 08, 2003 10.18 10.59 10.16 10.46 8,029,570 +0.05(+0.45%)
Jul 07, 2003 10.14 10.56 10.13 10.41 9,185,790 +0.39(+3.84%)
Jul 03, 2003 10.02 10.20 9.841 10.03 5,722,013 +0.05(+0.51%)
Jul 02, 2003 9.779 9.981 9.709 9.977 8,175,735 +0.21(+2.19%)
Jul 01, 2003 9.452 9.791 9.343 9.763 9,382,046 +0.12(+1.21%)
Jun 30, 2003 9.771 9.841 9.487 9.647 7,187,773 -0.03(-0.32%)
Jun 27, 2003 9.689 9.892 9.580 9.678 11,052,797 +0.05(+0.53%)
Jun 26, 2003 9.277 9.670 9.218 9.627 10,180,174 +0.35(+3.74%)
Jun 25, 2003 9.070 9.538 8.996 9.280 8,160,579 +0.19(+2.09%)
Jun 24, 2003 9.187 9.374 9.008 9.090 8,112,286 -0.12(-1.31%)
Jun 23, 2003 9.183 9.288 9.035 9.211 12,050,521 +0.02(+0.17%)
Jun 20, 2003 9.156 9.316 9.008 9.195 9,193,496 +0.08(+0.90%)
Jun 19, 2003 8.778 9.444 8.755 9.113 22,390,732 +0.35(+4.00%)
Jun 18, 2003 8.580 8.790 8.444 8.763 9,527,698 +0.18(+2.09%)
Jun 17, 2003 8.786 8.786 8.486 8.584 8,507,625 -0.11(-1.25%)
Jun 16, 2003 8.685 8.751 8.514 8.693 7,168,250 +0.09(+0.99%)
Jun 13, 2003 8.911 8.993 8.545 8.607 5,526,527 -0.35(-3.87%)
Jun 12, 2003 9.055 9.094 8.759 8.954 7,056,764 -0.09(-0.95%)
Jun 11, 2003 8.638 9.261 8.455 9.039 10,891,219 +0.35(+4.03%)
Jun 10, 2003 8.662 8.747 8.444 8.689 11,492,834 +0.00(+0.04%)
Jun 09, 2003 8.837 8.887 8.393 8.685 10,319,403 -0.20(-2.26%)
Jun 06, 2003 9.102 9.611 8.817 8.885 10,523,880 -0.08(-0.93%)
Jun 05, 2003 8.798 9.156 8.759 8.969 8,952,542 -0.16(-1.79%)
Jun 04, 2003 8.755 9.156 8.712 9.133 9,370,230 +0.32(+3.67%)
Jun 03, 2003 8.592 8.899 8.588 8.810 9,203,515 +0.16(+1.85%)
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.