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 (%)
Nov 30, 2004 9.734 9.796 9.494 9.669 6,589,705 -0.05(-0.56%)
Nov 29, 2004 9.813 9.899 9.614 9.724 6,581,545 +0.00(+0.04%)
Nov 26, 2004 9.848 9.855 9.714 9.721 956,499 -0.10(-0.98%)
Nov 24, 2004 9.800 9.872 9.697 9.817 3,996,781 +0.09(+0.95%)
Nov 23, 2004 9.728 9.906 9.614 9.724 3,745,561 -0.11(-1.08%)
Nov 22, 2004 9.721 9.896 9.721 9.831 3,665,999 +0.04(+0.42%)
Nov 19, 2004 10.06 10.07 9.734 9.789 7,234,075 -0.26(-2.60%)
Nov 18, 2004 10.04 10.05 9.879 10.05 4,486,105 +0.01(+0.10%)
Nov 17, 2004 9.975 10.18 9.920 10.04 6,362,092 +0.25(+2.52%)
Nov 16, 2004 9.882 9.934 9.745 9.793 6,720,561 -0.08(-0.76%)
Nov 15, 2004 9.789 9.985 9.779 9.868 8,552,540 -0.01(-0.14%)
Nov 12, 2004 9.909 9.975 9.786 9.882 7,943,726 -0.03(-0.31%)
Nov 11, 2004 10.02 10.02 9.899 9.913 5,595,318 +0.05(+0.49%)
Nov 10, 2004 10.13 10.16 9.817 9.865 7,208,428 -0.32(-3.10%)
Nov 09, 2004 10.32 10.32 10.12 10.18 5,840,126 -0.13(-1.23%)
Nov 08, 2004 10.45 10.45 10.24 10.31 5,088,799 -0.09(-0.89%)
Nov 05, 2004 10.58 10.62 10.29 10.40 6,179,069 -0.01(-0.10%)
Nov 04, 2004 10.16 10.49 10.11 10.41 4,955,612 +0.13(+1.27%)
Nov 03, 2004 10.39 10.53 10.17 10.28 9,340,589 +0.09(+0.88%)
Nov 02, 2004 10.21 10.30 10.08 10.19 7,498,700 -0.09(-0.90%)
Nov 01, 2004 10.41 10.47 10.19 10.28 6,975,278 -0.10(-0.93%)
Oct 29, 2004 10.38 10.57 10.24 10.38 6,065,699 -0.13(-1.24%)
Oct 28, 2004 10.30 10.63 10.30 10.51 7,382,999 +0.06(+0.59%)
Oct 27, 2004 10.02 10.46 9.906 10.45 9,977,672 +0.47(+4.75%)
Oct 26, 2004 10.04 10.05 9.827 9.975 6,254,843 -0.05(-0.48%)
Oct 25, 2004 9.769 10.18 9.734 10.02 9,273,267 +0.14(+1.42%)
Oct 22, 2004 10.36 10.38 9.861 9.882 10,028,965 -0.57(-5.45%)
Oct 21, 2004 9.865 10.60 9.848 10.45 12,347,646 +0.61(+6.21%)
Oct 20, 2004 9.676 9.985 9.542 9.841 6,819,650 +0.18(+1.88%)
Oct 19, 2004 9.762 10.07 9.618 9.659 8,683,979 +0.04(+0.46%)
Oct 18, 2004 9.484 9.635 9.309 9.614 5,535,282 +0.13(+1.34%)
Oct 15, 2004 9.398 9.608 9.299 9.487 6,561,436 +0.09(+0.99%)
Oct 14, 2004 9.539 9.580 9.288 9.395 5,114,154 -0.17(-1.83%)
Oct 13, 2004 9.635 9.800 9.508 9.570 7,148,975 +0.11(+1.20%)
Oct 12, 2004 9.275 9.525 9.185 9.457 4,593,355 -0.01(-0.11%)
Oct 11, 2004 9.175 9.539 9.165 9.467 4,669,711 +0.15(+1.66%)
Oct 08, 2004 9.494 9.539 9.264 9.312 6,453,021 -0.32(-3.28%)
Oct 07, 2004 9.535 9.861 9.453 9.628 5,446,102 +0.04(+0.39%)
Oct 06, 2004 9.594 9.669 9.419 9.590 7,054,549 -0.09(-0.92%)
Oct 05, 2004 9.738 9.851 9.580 9.680 4,675,540 -0.08(-0.81%)
Oct 04, 2004 9.649 10.01 9.645 9.759 7,770,029 +0.12(+1.21%)
Oct 01, 2004 9.374 9.686 9.282 9.642 5,262,496 +0.43(+4.69%)
Sep 30, 2004 9.083 9.384 9.062 9.210 6,797,500 +0.14(+1.59%)
Sep 29, 2004 8.966 9.179 8.894 9.065 7,439,538 +0.11(+1.19%)
Sep 28, 2004 9.137 9.179 8.839 8.959 8,432,759 -0.19(-2.06%)
Sep 27, 2004 9.000 9.312 8.966 9.148 8,219,427 -0.22(-2.38%)
Sep 24, 2004 9.556 9.649 9.299 9.371 7,537,170 -0.21(-2.15%)
Sep 23, 2004 9.477 9.693 9.388 9.577 6,613,603 +0.11(+1.12%)
Sep 22, 2004 9.745 9.748 9.450 9.470 5,255,502 -0.38(-3.90%)
Sep 21, 2004 9.803 9.899 9.717 9.855 6,280,198 +0.17(+1.77%)
Sep 20, 2004 9.381 9.916 9.196 9.683 8,681,939 +0.30(+3.18%)
Sep 17, 2004 9.350 9.436 9.264 9.384 7,139,066 +0.09(+0.92%)
Sep 16, 2004 9.402 9.467 9.237 9.299 5,754,444 -0.10(-1.06%)
Sep 15, 2004 9.638 9.690 9.350 9.398 6,736,881 -0.35(-3.56%)
Sep 14, 2004 9.597 9.765 9.525 9.745 10,646,814 +0.09(+0.89%)
Sep 13, 2004 9.367 9.872 9.268 9.659 10,917,851 +0.19(+2.03%)
Sep 10, 2004 9.268 9.539 9.141 9.467 8,358,151 +0.17(+1.81%)
Sep 09, 2004 9.127 9.384 8.932 9.299 11,653,733 +0.38(+4.27%)
Sep 08, 2004 8.709 9.141 8.705 8.918 10,108,820 +0.15(+1.72%)
Sep 07, 2004 8.784 8.877 8.650 8.767 7,393,783 +0.10(+1.15%)
Sep 03, 2004 8.945 9.151 8.657 8.667 13,108,883 -0.72(-7.68%)
Sep 02, 2004 9.189 9.436 9.137 9.388 10,401,715 +0.18(+1.94%)
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.