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 (%)
May 29, 2009 7.384 7.432 7.247 7.401 10,385,289 +0.00(+0.00%)
May 28, 2009 7.436 7.446 7.226 7.401 14,220,617 +0.03(+0.37%)
May 27, 2009 7.528 7.614 7.370 7.374 18,022,828 -0.04(-0.51%)
May 26, 2009 7.158 7.494 7.137 7.412 12,808,905 +0.20(+2.81%)
May 22, 2009 7.041 7.302 6.948 7.209 15,521,838 +0.17(+2.44%)
May 21, 2009 7.168 7.216 6.962 7.038 9,031,831 -0.19(-2.57%)
May 20, 2009 7.273 7.528 7.195 7.223 15,874,484 +0.12(+1.64%)
May 19, 2009 7.147 7.219 6.931 7.106 15,173,535 +0.00(+0.00%)
May 18, 2009 6.962 7.110 6.955 7.106 10,230,993 +0.19(+2.73%)
May 15, 2009 6.845 6.976 6.746 6.917 13,033,619 +0.07(+1.00%)
May 14, 2009 6.814 6.948 6.794 6.849 16,850,710 +0.06(+0.91%)
May 13, 2009 6.928 6.959 6.760 6.787 14,325,118 -0.17(-2.47%)
May 12, 2009 7.309 7.309 6.869 6.959 22,267,938 -0.26(-3.61%)
May 11, 2009 7.264 7.436 7.188 7.219 16,795,008 -0.16(-2.19%)
May 08, 2009 7.676 7.676 7.216 7.381 27,346,332 -0.40(-5.12%)
May 07, 2009 7.991 8.057 7.614 7.779 18,154,388 -0.23(-2.91%)
May 06, 2009 7.933 8.077 7.813 8.012 14,310,146 +0.11(+1.35%)
May 05, 2009 8.129 8.149 7.802 7.906 19,306,822 -0.28(-3.42%)
May 04, 2009 8.232 8.262 7.844 8.185 15,476,438 +0.35(+4.44%)
May 01, 2009 7.895 7.967 7.676 7.837 11,137,881 -0.05(-0.70%)
Apr 30, 2009 7.683 7.988 7.652 7.892 14,922,353 +0.20(+2.63%)
Apr 29, 2009 7.648 7.816 7.583 7.689 14,206,654 +0.12(+1.59%)
Apr 28, 2009 7.494 7.640 7.391 7.569 10,846,029 -0.00(-0.05%)
Apr 27, 2009 7.583 7.720 7.501 7.573 8,940,398 -0.06(-0.81%)
Apr 24, 2009 7.614 7.689 7.442 7.635 10,686,907 +0.05(+0.68%)
Apr 23, 2009 7.559 7.648 7.398 7.583 12,441,163 -0.08(-1.03%)
Apr 22, 2009 7.645 7.847 7.439 7.662 13,957,343 +0.02(+0.22%)
Apr 21, 2009 7.631 7.782 7.466 7.645 13,475,978 +0.03(+0.41%)
Apr 20, 2009 7.803 7.885 7.590 7.614 8,005,039 -0.32(-3.98%)
Apr 17, 2009 7.864 7.971 7.775 7.930 9,028,919 +0.02(+0.22%)
Apr 16, 2009 7.758 7.937 7.720 7.912 13,227,521 +0.26(+3.41%)
Apr 15, 2009 7.624 7.672 7.487 7.652 13,732,828 -0.02(-0.27%)
Apr 14, 2009 7.665 7.875 7.556 7.672 15,878,573 -0.08(-1.02%)
Apr 13, 2009 7.810 7.926 7.580 7.751 12,271,272 -0.19(-2.38%)
Apr 09, 2009 7.810 8.087 7.775 7.940 13,232,616 +0.19(+2.43%)
Apr 08, 2009 7.638 7.775 7.569 7.751 8,354,738 +0.20(+2.64%)
Apr 07, 2009 7.645 7.777 7.487 7.552 8,752,353 -0.21(-2.74%)
Apr 06, 2009 7.765 7.816 7.600 7.765 9,111,245 -0.12(-1.48%)
Apr 03, 2009 7.686 7.882 7.583 7.882 11,295,654 +0.25(+3.24%)
Apr 02, 2009 7.453 7.713 7.453 7.635 14,125,407 +0.23(+3.06%)
Apr 01, 2009 7.281 7.425 7.137 7.408 13,223,397 +0.14(+1.89%)
Mar 31, 2009 7.309 7.401 7.223 7.271 9,751,409 +0.02(+0.24%)
Mar 30, 2009 7.490 7.490 7.135 7.254 7,550,632 -0.22(-2.94%)
Mar 26, 2009 7.360 7.514 7.315 7.473 15,108,107 +0.18(+2.49%)
Mar 25, 2009 7.123 7.436 7.116 7.291 17,935,620 +0.10(+1.43%)
Mar 24, 2009 7.388 7.425 7.175 7.188 13,594,345 -0.11(-1.46%)
Mar 23, 2009 7.079 7.295 7.003 7.295 12,697,937 +0.37(+5.35%)
Mar 20, 2009 7.209 7.254 6.859 6.924 10,596,853 -0.22(-3.12%)
Mar 19, 2009 7.298 7.343 7.089 7.147 10,959,317 -0.08(-1.09%)
Mar 18, 2009 7.034 7.285 6.948 7.226 18,597,502 +0.19(+2.68%)
Mar 17, 2009 6.883 7.041 6.845 7.038 11,770,057 +0.17(+2.50%)
Mar 16, 2009 7.044 7.089 6.838 6.866 10,582,843 -0.13(-1.91%)
Mar 13, 2009 7.013 7.103 6.856 7.000 12,491,827 -0.08(-1.07%)
Mar 12, 2009 6.712 7.099 6.701 7.075 15,858,029 +0.33(+4.83%)
Mar 11, 2009 6.732 6.890 6.567 6.749 25,763,346 +0.26(+3.96%)
Mar 10, 2009 6.300 6.506 6.245 6.492 15,605,041 +0.34(+5.46%)
Mar 09, 2009 6.180 6.389 6.142 6.156 11,074,534 -0.10(-1.64%)
Mar 06, 2009 6.307 6.461 6.128 6.259 19,338,406 +0.02(+0.33%)
Mar 05, 2009 6.228 6.399 6.176 6.238 18,726,628 -0.09(-1.41%)
Mar 04, 2009 6.108 6.423 6.097 6.327 11,348,463 +0.20(+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.