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

Microchip Technology (NQ: MCHP )

95.78 -0.68 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 29, 2010 9.059 9.247 8.842 8.856 11,196,032 -0.20(-2.20%)
Jan 28, 2010 9.127 9.161 8.849 9.055 15,062,511 -0.09(-0.94%)
Jan 27, 2010 9.024 9.168 8.976 9.141 8,874,821 +0.07(+0.79%)
Jan 26, 2010 9.041 9.175 8.983 9.069 9,924,604 -0.00(-0.04%)
Jan 25, 2010 9.021 9.134 9.014 9.072 11,375,191 +0.08(+0.88%)
Jan 22, 2010 9.343 9.343 8.980 8.993 12,937,788 -0.35(-3.75%)
Jan 21, 2010 9.446 9.587 9.295 9.343 10,668,888 -0.09(-0.98%)
Jan 20, 2010 9.433 9.525 9.288 9.436 11,710,767 -0.09(-0.94%)
Jan 19, 2010 9.412 9.556 9.412 9.525 4,428,788 +0.13(+1.35%)
Jan 15, 2010 9.535 9.398 9.398 9.398 6,804,203 -0.22(-2.28%)
Jan 14, 2010 9.645 9.662 9.508 9.618 6,582,678 -0.07(-0.71%)
Jan 13, 2010 9.649 9.704 9.477 9.686 5,877,661 +0.08(+0.86%)
Jan 12, 2010 9.728 9.793 9.518 9.604 6,803,580 -0.16(-1.65%)
Jan 11, 2010 9.776 9.803 9.669 9.765 6,542,017 -0.01(-0.14%)
Jan 08, 2010 9.710 9.817 9.635 9.779 5,974,730 +0.06(+0.60%)
Jan 07, 2010 9.844 9.844 9.649 9.721 5,211,973 -0.05(-0.53%)
Jan 06, 2010 9.848 9.923 9.755 9.772 8,113,057 -0.08(-0.84%)
Jan 05, 2010 10.03 10.06 9.824 9.855 22,718,984 -0.16(-1.58%)
Jan 04, 2010 10.11 10.12 9.985 10.01 4,425,929 +0.04(+0.45%)
Dec 31, 2009 10.12 9.968 9.968 9.968 3,899,149 -0.13(-1.32%)
Dec 30, 2009 9.947 10.11 9.940 10.10 4,235,961 +0.14(+1.45%)
Dec 29, 2009 9.985 10.02 9.899 9.958 3,629,318 -0.04(-0.41%)
Dec 28, 2009 10.07 10.08 9.951 9.999 3,079,127 -0.04(-0.38%)
Dec 24, 2009 10.02 10.06 9.985 10.04 1,774,875 +0.06(+0.58%)
Dec 23, 2009 9.982 10.02 9.927 9.978 3,919,255 +0.04(+0.41%)
Dec 22, 2009 9.937 10.02 9.906 9.937 8,111,985 +0.04(+0.42%)
Dec 21, 2009 9.789 9.906 9.779 9.896 7,839,738 +0.14(+1.48%)
Dec 18, 2009 9.820 9.831 9.645 9.752 13,960,744 +0.00(+0.04%)
Dec 17, 2009 9.851 9.906 9.748 9.748 7,824,359 -0.14(-1.39%)
Dec 16, 2009 9.841 10.08 9.834 9.885 9,999,556 +0.10(+1.05%)
Dec 15, 2009 9.813 9.968 9.762 9.783 9,356,198 -0.06(-0.59%)
Dec 14, 2009 9.848 9.892 9.731 9.841 5,439,720 +0.15(+1.52%)
Dec 11, 2009 9.765 9.776 9.609 9.693 6,970,929 -0.02(-0.21%)
Dec 10, 2009 9.614 9.831 9.614 9.714 9,617,082 +0.11(+1.11%)
Dec 09, 2009 9.549 9.632 9.467 9.608 8,130,165 +0.07(+0.68%)
Dec 08, 2009 9.522 9.608 9.367 9.542 6,218,171 +0.01(+0.14%)
Dec 07, 2009 9.559 9.621 9.463 9.529 6,002,478 +0.00(+0.00%)
Dec 04, 2009 9.580 9.659 9.384 9.529 8,239,961 +0.03(+0.36%)
Dec 03, 2009 9.350 9.535 9.318 9.494 11,188,737 +0.17(+1.84%)
Dec 02, 2009 9.251 9.350 9.223 9.323 9,667,370 +0.12(+1.27%)
Dec 01, 2009 9.048 9.216 9.000 9.206 12,721,908 +0.20(+2.25%)
Nov 30, 2009 8.897 9.007 8.860 9.004 6,667,178 +0.07(+0.73%)
Nov 27, 2009 8.860 9.007 8.842 8.938 2,795,051 -0.12(-1.36%)
Nov 25, 2009 9.113 9.113 9.021 9.062 5,588,254 -0.02(-0.23%)
Nov 24, 2009 8.887 9.096 8.873 9.083 10,349,107 +0.21(+2.36%)
Nov 23, 2009 8.866 8.969 8.822 8.873 7,182,840 +0.11(+1.29%)
Nov 20, 2009 8.753 8.794 8.702 8.760 5,875,140 -0.05(-0.62%)
Nov 19, 2009 8.952 8.962 8.671 8.815 11,571,798 -0.37(-4.03%)
Nov 18, 2009 9.275 9.292 9.168 9.185 5,839,984 -0.12(-1.25%)
Nov 17, 2009 9.227 9.312 9.144 9.302 6,439,119 +0.08(+0.82%)
Nov 16, 2009 9.155 9.309 9.127 9.227 7,705,167 +0.04(+0.49%)
Nov 13, 2009 9.124 9.230 9.065 9.182 7,032,991 +0.09(+0.98%)
Nov 12, 2009 9.144 9.264 9.083 9.093 8,213,860 -0.07(-0.79%)
Nov 11, 2009 9.113 9.237 9.093 9.165 7,700,375 +0.17(+1.87%)
Nov 10, 2009 8.962 9.024 8.829 8.997 8,997,281 +0.05(+0.54%)
Nov 09, 2009 8.846 8.986 8.822 8.949 7,815,435 +0.17(+1.91%)
Nov 06, 2009 8.623 8.873 8.623 8.781 6,978,148 +0.08(+0.87%)
Nov 05, 2009 8.842 8.860 8.499 8.705 23,516,096 +0.33(+3.93%)
Nov 04, 2009 8.324 8.458 8.293 8.376 12,011,248 +0.09(+1.08%)
Nov 03, 2009 8.232 8.328 8.081 8.287 13,166,695 +0.02(+0.25%)
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.