Skip to main content

Microchip Technology (NQ: MCHP )

95.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.31 11.65 11.25 11.45 10,520,919 +0.42(+3.83%)
Nov 29, 2005 11.02 11.20 11.00 11.03 2,264,756 +0.02(+0.19%)
Nov 28, 2005 11.27 11.27 10.99 11.01 3,633,850 -0.23(-2.05%)
Nov 25, 2005 11.17 11.25 11.16 11.24 1,238,404 +0.03(+0.31%)
Nov 23, 2005 11.12 11.32 11.10 11.20 6,889,044 -0.19(-1.63%)
Nov 22, 2005 11.21 11.61 11.17 11.39 8,395,575 +0.14(+1.28%)
Nov 21, 2005 10.95 11.24 10.95 11.24 5,718,096 +0.19(+1.67%)
Nov 18, 2005 10.76 11.07 10.70 11.06 6,838,503 +0.41(+3.87%)
Nov 17, 2005 10.53 10.65 10.48 10.65 4,256,277 +0.16(+1.54%)
Nov 16, 2005 10.60 10.64 10.45 10.49 4,782,244 -0.12(-1.16%)
Nov 15, 2005 10.64 10.66 10.56 10.61 4,804,388 -0.03(-0.26%)
Nov 14, 2005 10.61 10.65 10.55 10.64 4,292,048 +0.03(+0.29%)
Nov 11, 2005 10.79 10.81 10.56 10.61 5,166,377 -0.21(-1.94%)
Nov 10, 2005 10.81 10.89 10.72 10.82 5,114,551 +0.01(+0.10%)
Nov 09, 2005 10.61 10.83 10.51 10.80 4,850,167 +0.23(+2.21%)
Nov 08, 2005 10.65 10.70 10.53 10.57 3,591,557 -0.09(-0.84%)
Nov 07, 2005 10.50 10.71 10.46 10.66 3,651,129 +0.17(+1.67%)
Nov 04, 2005 10.52 10.57 10.37 10.49 3,123,752 -0.01(-0.13%)
Nov 03, 2005 10.29 10.55 10.27 10.50 5,917,460 +0.29(+2.82%)
Nov 02, 2005 10.06 10.30 10.05 10.21 9,176,585 +0.13(+1.33%)
Nov 01, 2005 10.29 10.29 10.07 10.08 6,491,756 -0.27(-2.59%)
Oct 31, 2005 10.46 10.53 10.33 10.35 7,805,981 -0.11(-1.05%)
Oct 28, 2005 10.27 10.46 10.05 10.46 6,235,759 +0.23(+2.28%)
Oct 27, 2005 10.28 10.29 10.13 10.22 6,199,166 -0.07(-0.67%)
Oct 26, 2005 10.16 10.31 10.10 10.29 4,338,734 +0.08(+0.74%)
Oct 25, 2005 10.28 10.29 10.09 10.21 4,603,709 -0.06(-0.60%)
Oct 24, 2005 10.19 10.29 10.13 10.28 4,822,699 +0.09(+0.84%)
Oct 21, 2005 10.29 10.42 10.13 10.19 13,632,352 +0.37(+3.81%)
Oct 20, 2005 9.772 9.971 9.721 9.817 10,737,332 +0.10(+1.06%)
Oct 19, 2005 9.549 9.741 9.505 9.714 6,197,007 +0.11(+1.11%)
Oct 18, 2005 9.649 9.683 9.597 9.608 4,230,762 -0.05(-0.50%)
Oct 17, 2005 9.573 9.741 9.570 9.656 4,786,211 +0.04(+0.46%)
Oct 14, 2005 9.618 9.690 9.508 9.611 3,940,017 -0.03(-0.28%)
Oct 13, 2005 9.484 9.673 9.398 9.638 5,805,416 +0.12(+1.30%)
Oct 12, 2005 9.354 9.577 9.254 9.515 8,571,061 +0.15(+1.58%)
Oct 11, 2005 9.608 9.608 9.343 9.367 6,510,309 -0.19(-1.97%)
Oct 10, 2005 9.669 9.693 9.463 9.556 6,354,203 -0.17(-1.76%)
Oct 07, 2005 9.783 9.865 9.704 9.728 4,443,188 -0.00(-0.04%)
Oct 06, 2005 9.971 9.999 9.642 9.731 7,421,650 -0.23(-2.34%)
Oct 05, 2005 10.07 10.13 9.944 9.964 2,816,241 -0.14(-1.43%)
Oct 04, 2005 10.29 10.32 10.08 10.11 3,245,873 -0.20(-1.93%)
Oct 03, 2005 10.36 10.45 10.29 10.31 4,286,001 -0.03(-0.27%)
Sep 30, 2005 10.19 10.39 10.16 10.34 4,139,408 +0.17(+1.65%)
Sep 29, 2005 9.755 10.25 9.731 10.17 4,561,952 +0.38(+3.89%)
Sep 28, 2005 9.813 9.951 9.721 9.786 3,274,481 -0.00(-0.04%)
Sep 27, 2005 9.951 9.968 9.625 9.789 6,076,325 -0.14(-1.38%)
Sep 26, 2005 9.968 10.03 9.858 9.927 3,360,682 -0.01(-0.14%)
Sep 23, 2005 9.940 10.08 9.776 9.940 4,523,016 +0.12(+1.22%)
Sep 22, 2005 9.820 9.865 9.728 9.820 5,060,923 -0.00(-0.03%)
Sep 21, 2005 9.995 9.995 9.680 9.824 5,919,500 -0.18(-1.78%)
Sep 20, 2005 10.04 10.25 9.916 10.00 5,229,756 +0.00(+0.00%)
Sep 19, 2005 10.21 10.23 9.988 10.00 4,914,175 -0.23(-2.25%)
Sep 16, 2005 10.17 10.28 10.12 10.23 4,687,358 +0.04(+0.37%)
Sep 15, 2005 10.26 10.34 10.15 10.19 4,390,968 -0.05(-0.50%)
Sep 14, 2005 10.41 10.45 10.24 10.25 2,592,049 -0.18(-1.71%)
Sep 13, 2005 10.57 10.57 10.37 10.42 4,050,985 +0.09(+0.86%)
Sep 12, 2005 10.43 10.46 10.33 10.34 2,613,389 -0.11(-1.05%)
Sep 09, 2005 10.26 10.44 10.15 10.44 4,306,206 +0.24(+2.39%)
Sep 08, 2005 10.37 10.40 10.20 10.20 5,514,179 -0.25(-2.40%)
Sep 07, 2005 10.41 10.56 10.29 10.45 2,976,882 +0.01(+0.07%)
Sep 06, 2005 10.32 10.45 10.28 10.44 2,955,132 +0.12(+1.20%)
Sep 02, 2005 10.39 10.47 10.15 10.32 5,515,532 -0.06(-0.56%)
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.