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 (%)
Dec 31, 2008 6.578 6.729 6.513 6.701 5,155,133 +0.10(+1.56%)
Dec 30, 2008 6.334 6.615 6.267 6.598 6,832,266 +0.31(+4.91%)
Dec 29, 2008 6.327 6.341 6.221 6.290 5,759,582 -0.01(-0.22%)
Dec 26, 2008 6.341 6.348 6.276 6.303 1,711,738 -0.04(-0.60%)
Dec 24, 2008 6.279 6.396 6.248 6.341 2,331,921 +0.05(+0.76%)
Dec 23, 2008 6.386 6.564 6.269 6.293 9,245,498 -0.22(-3.32%)
Dec 22, 2008 6.732 6.732 6.382 6.509 7,686,716 -0.22(-3.26%)
Dec 19, 2008 6.609 6.828 6.499 6.729 13,021,827 +0.15(+2.30%)
Dec 18, 2008 7.082 7.082 6.454 6.578 10,865,978 -0.48(-6.81%)
Dec 17, 2008 7.020 7.178 6.986 7.058 12,476,532 -0.07(-0.96%)
Dec 16, 2008 6.959 7.147 6.931 7.127 12,719,565 +0.21(+2.97%)
Dec 15, 2008 7.096 7.096 6.773 6.921 11,265,237 -0.11(-1.51%)
Dec 12, 2008 6.574 7.123 6.492 7.027 13,654,927 +0.34(+5.13%)
Dec 11, 2008 6.770 6.917 6.653 6.684 11,797,560 -0.12(-1.76%)
Dec 10, 2008 6.708 6.962 6.643 6.804 10,922,858 +0.13(+1.90%)
Dec 09, 2008 6.416 6.883 6.379 6.677 18,624,062 +0.15(+2.26%)
Dec 08, 2008 6.265 6.643 6.265 6.530 13,723,488 +0.29(+4.68%)
Dec 05, 2008 5.874 6.248 5.675 6.238 11,521,385 +0.25(+4.24%)
Dec 04, 2008 6.156 6.307 5.902 5.984 10,952,492 -0.35(-5.47%)
Dec 03, 2008 6.101 6.355 5.885 6.331 12,897,998 +0.33(+5.55%)
Dec 02, 2008 6.005 6.152 5.850 5.998 8,716,410 +0.10(+1.75%)
Dec 01, 2008 6.269 6.444 5.891 5.895 8,714,093 -0.45(-7.14%)
Nov 28, 2008 6.478 6.513 6.262 6.348 3,699,196 -0.12(-1.91%)
Nov 26, 2008 6.115 6.482 6.097 6.471 10,796,097 +0.27(+4.37%)
Nov 25, 2008 6.248 6.314 6.056 6.200 14,404,628 -0.02(-0.28%)
Nov 24, 2008 6.238 6.248 5.929 6.217 13,450,238 +0.19(+3.19%)
Nov 21, 2008 5.984 6.025 5.586 6.025 17,193,690 +0.15(+2.57%)
Nov 20, 2008 5.998 6.252 5.833 5.874 16,723,352 -0.13(-2.23%)
Nov 19, 2008 6.550 6.615 6.008 6.008 11,197,856 -0.52(-8.04%)
Nov 18, 2008 6.639 6.859 6.320 6.533 13,641,515 -0.15(-2.26%)
Nov 17, 2008 6.667 6.859 6.646 6.684 8,344,016 -0.09(-1.37%)
Nov 14, 2008 7.082 7.188 6.763 6.777 13,125,879 -0.51(-6.97%)
Nov 13, 2008 6.832 7.302 6.636 7.285 13,954,470 +0.45(+6.63%)
Nov 12, 2008 7.130 7.219 6.801 6.832 11,643,701 -0.45(-6.22%)
Nov 11, 2008 7.219 7.453 7.219 7.285 9,176,110 -0.02(-0.33%)
Nov 10, 2008 7.686 7.758 7.254 7.309 7,422,480 -0.29(-3.84%)
Nov 07, 2008 7.566 7.607 7.418 7.600 7,639,278 +0.13(+1.79%)
Nov 06, 2008 7.840 7.930 7.439 7.466 11,985,398 -0.45(-5.72%)
Nov 05, 2008 8.081 8.338 7.878 7.919 15,083,938 -0.75(-8.70%)
Nov 04, 2008 8.561 8.709 8.475 8.674 8,141,374 +0.22(+2.56%)
Nov 03, 2008 8.468 8.609 8.417 8.458 6,509,828 +0.01(+0.08%)
Oct 31, 2008 8.575 8.599 8.287 8.451 12,970,613 -0.13(-1.48%)
Oct 30, 2008 8.661 8.794 8.410 8.578 14,876,405 +0.09(+1.09%)
Oct 29, 2008 8.678 8.794 8.365 8.486 13,160,129 -0.19(-2.21%)
Oct 28, 2008 8.057 8.691 7.851 8.678 20,997,624 +0.73(+9.24%)
Oct 27, 2008 7.559 8.225 7.501 7.943 16,344,728 +0.26(+3.44%)
Oct 24, 2008 6.715 7.789 6.691 7.679 20,623,996 +0.30(+4.00%)
Oct 23, 2008 7.243 7.545 7.103 7.384 19,770,104 +0.00(+0.00%)
Oct 22, 2008 7.549 7.700 7.206 7.384 11,125,801 -0.24(-3.19%)
Oct 21, 2008 7.899 7.940 7.614 7.628 9,551,981 -0.42(-5.24%)
Oct 20, 2008 7.892 8.067 7.840 8.050 9,703,012 +0.21(+2.71%)
Oct 17, 2008 8.053 8.287 7.816 7.837 18,909,756 -0.38(-4.63%)
Oct 16, 2008 7.792 8.276 7.442 8.218 15,096,338 +0.39(+4.95%)
Oct 15, 2008 8.894 8.918 7.816 7.830 21,489,972 -1.18(-13.10%)
Oct 14, 2008 9.484 9.590 8.897 9.010 13,578,698 -0.14(-1.54%)
Oct 13, 2008 8.626 9.216 8.499 9.151 8,940,657 +0.84(+10.16%)
Oct 10, 2008 8.393 8.784 7.967 8.307 25,319,416 -0.15(-1.79%)
Oct 09, 2008 8.650 8.935 8.458 8.458 15,946,349 -0.14(-1.64%)
Oct 08, 2008 8.516 9.052 8.383 8.599 17,145,868 -0.05(-0.56%)
Oct 07, 2008 8.986 9.168 8.645 8.647 14,154,571 -0.33(-3.71%)
Oct 06, 2008 9.083 9.127 8.623 8.980 13,109,873 -0.27(-2.89%)
Oct 03, 2008 9.525 9.673 9.223 9.247 13,798,364 -0.15(-1.61%)
Oct 02, 2008 9.676 9.707 9.158 9.398 16,507,671 -0.49(-4.96%)
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.