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

Microchip Technology (NQ: MCHP )

99.44 +3.66 (+3.82%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 22, 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 7.386 7.434 7.249 7.403 10,382,520 +0.00(+0.00%)
May 28, 2009 7.438 7.448 7.228 7.403 14,216,825 +0.03(+0.37%)
May 27, 2009 7.530 7.616 7.372 7.376 18,018,022 -0.04(-0.51%)
May 26, 2009 7.160 7.496 7.139 7.413 12,805,490 +0.20(+2.81%)
May 22, 2009 7.043 7.304 6.950 7.211 15,517,699 +0.17(+2.44%)
May 21, 2009 7.170 7.218 6.964 7.039 9,029,422 -0.19(-2.57%)
May 20, 2009 7.274 7.530 7.197 7.225 15,870,251 +0.12(+1.64%)
May 19, 2009 7.149 7.221 6.933 7.108 15,169,488 +0.00(+0.00%)
May 18, 2009 6.964 7.111 6.957 7.108 10,228,265 +0.19(+2.73%)
May 15, 2009 6.847 6.978 6.748 6.919 13,030,143 +0.07(+1.00%)
May 14, 2009 6.816 6.950 6.796 6.851 16,846,218 +0.06(+0.91%)
May 13, 2009 6.930 6.960 6.761 6.789 14,321,298 -0.17(-2.47%)
May 12, 2009 7.311 7.311 6.871 6.960 22,262,000 -0.26(-3.61%)
May 11, 2009 7.266 7.438 7.190 7.221 16,790,530 -0.16(-2.18%)
May 08, 2009 7.678 7.678 7.218 7.383 27,339,040 -0.40(-5.12%)
May 07, 2009 7.994 8.059 7.616 7.781 18,149,548 -0.23(-2.91%)
May 06, 2009 7.935 8.079 7.815 8.014 14,306,330 +0.11(+1.35%)
May 05, 2009 8.131 8.151 7.805 7.908 19,301,674 -0.28(-3.42%)
May 04, 2009 8.234 8.265 7.846 8.187 15,472,311 +0.35(+4.44%)
May 01, 2009 7.897 7.970 7.678 7.839 11,134,911 -0.05(-0.70%)
Apr 30, 2009 7.685 7.990 7.654 7.894 14,918,374 +0.20(+2.63%)
Apr 29, 2009 7.650 7.819 7.585 7.692 14,202,866 +0.12(+1.59%)
Apr 28, 2009 7.496 7.642 7.393 7.571 10,843,137 -0.00(-0.05%)
Apr 27, 2009 7.585 7.722 7.503 7.575 8,938,014 -0.06(-0.81%)
Apr 24, 2009 7.616 7.692 7.444 7.637 10,684,057 +0.05(+0.68%)
Apr 23, 2009 7.561 7.650 7.400 7.585 12,437,846 -0.08(-1.03%)
Apr 22, 2009 7.647 7.849 7.441 7.664 13,953,621 +0.02(+0.22%)
Apr 21, 2009 7.633 7.784 7.468 7.647 13,472,384 +0.03(+0.41%)
Apr 20, 2009 7.805 7.887 7.592 7.616 8,002,904 -0.32(-3.98%)
Apr 17, 2009 7.867 7.973 7.777 7.932 9,026,512 +0.02(+0.22%)
Apr 16, 2009 7.760 7.939 7.722 7.915 13,223,994 +0.26(+3.41%)
Apr 15, 2009 7.626 7.674 7.489 7.654 13,729,166 -0.02(-0.27%)
Apr 14, 2009 7.667 7.877 7.558 7.674 15,874,338 -0.08(-1.02%)
Apr 13, 2009 7.812 7.928 7.582 7.753 12,268,000 -0.19(-2.38%)
Apr 09, 2009 7.812 8.090 7.777 7.942 13,229,087 +0.19(+2.43%)
Apr 08, 2009 7.640 7.777 7.571 7.753 8,352,510 +0.20(+2.64%)
Apr 07, 2009 7.647 7.779 7.489 7.554 8,750,019 -0.21(-2.74%)
Apr 06, 2009 7.767 7.819 7.602 7.767 9,108,815 -0.12(-1.48%)
Apr 03, 2009 7.688 7.884 7.585 7.884 11,292,642 +0.25(+3.24%)
Apr 02, 2009 7.455 7.716 7.455 7.637 14,121,640 +0.23(+3.06%)
Apr 01, 2009 7.283 7.427 7.139 7.410 13,219,871 +0.14(+1.89%)
Mar 31, 2009 7.311 7.403 7.225 7.273 9,748,808 +0.02(+0.24%)
Mar 30, 2009 7.492 7.492 7.137 7.256 7,548,618 -0.22(-2.94%)
Mar 26, 2009 7.362 7.516 7.317 7.475 15,104,078 +0.18(+2.49%)
Mar 25, 2009 7.125 7.438 7.118 7.293 17,930,838 +0.10(+1.43%)
Mar 24, 2009 7.389 7.427 7.177 7.190 13,590,720 -0.11(-1.46%)
Mar 23, 2009 7.081 7.297 7.005 7.297 12,694,551 +0.37(+5.35%)
Mar 20, 2009 7.211 7.256 6.861 6.926 10,594,027 -0.22(-3.12%)
Mar 19, 2009 7.300 7.345 7.091 7.149 10,956,395 -0.08(-1.09%)
Mar 18, 2009 7.036 7.287 6.950 7.228 18,592,544 +0.19(+2.68%)
Mar 17, 2009 6.885 7.043 6.847 7.039 11,766,918 +0.17(+2.50%)
Mar 16, 2009 7.046 7.091 6.840 6.868 10,580,021 -0.13(-1.91%)
Mar 13, 2009 7.015 7.105 6.857 7.002 12,488,496 -0.08(-1.07%)
Mar 12, 2009 6.713 7.101 6.703 7.077 15,853,800 +0.33(+4.83%)
Mar 11, 2009 6.734 6.892 6.569 6.751 25,756,476 +0.26(+3.96%)
Mar 10, 2009 6.301 6.507 6.247 6.494 15,600,879 +0.34(+5.46%)
Mar 09, 2009 6.181 6.391 6.144 6.157 11,071,581 -0.10(-1.64%)
Mar 06, 2009 6.308 6.463 6.130 6.260 19,333,248 +0.02(+0.33%)
Mar 05, 2009 6.229 6.401 6.178 6.240 18,721,634 -0.09(-1.41%)
Mar 04, 2009 6.109 6.425 6.099 6.329 11,345,437 +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.