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

Microchip Technology (NQ: MCHP )

98.99 +3.21 (+3.35%)
Streaming Delayed Price Updated: 1:44 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 (%)
Jul 31, 2009 9.246 9.298 9.150 9.243 7,499,198 -0.01(-0.07%)
Jul 30, 2009 9.370 9.511 9.215 9.250 10,266,695 -0.02(-0.22%)
Jul 29, 2009 9.267 9.311 9.130 9.270 9,389,468 -0.02(-0.22%)
Jul 28, 2009 9.219 9.387 9.181 9.291 11,143,125 +0.00(+0.04%)
Jul 27, 2009 9.287 9.315 9.133 9.287 7,323,528 +0.01(+0.11%)
Jul 24, 2009 9.198 9.284 9.016 9.277 14,101,411 +0.05(+0.56%)
Jul 23, 2009 9.068 9.291 8.948 9.226 11,185,765 +0.14(+1.55%)
Jul 22, 2009 8.893 9.171 8.855 9.085 11,347,878 +0.20(+2.28%)
Jul 21, 2009 8.992 9.003 8.714 8.882 13,194,750 -0.06(-0.69%)
Jul 20, 2009 8.855 8.965 8.773 8.944 12,661,995 +0.12(+1.40%)
Jul 17, 2009 8.550 8.852 8.550 8.821 14,111,894 +0.24(+2.84%)
Jul 16, 2009 8.409 8.618 8.296 8.577 10,060,074 +0.20(+2.38%)
Jul 15, 2009 8.206 8.450 8.206 8.378 10,604,271 +0.26(+3.21%)
Jul 14, 2009 7.945 8.199 7.860 8.117 15,479,376 +0.18(+2.25%)
Jul 13, 2009 7.781 7.945 7.637 7.939 9,411,629 +0.14(+1.76%)
Jul 10, 2009 7.619 7.825 7.609 7.801 11,612,046 +0.12(+1.56%)
Jul 09, 2009 7.482 7.733 7.482 7.681 12,296,748 +0.19(+2.47%)
Jul 08, 2009 7.558 7.558 7.372 7.496 8,051,850 -0.02(-0.23%)
Jul 07, 2009 7.767 7.870 7.492 7.513 12,138,729 -0.25(-3.23%)
Jul 06, 2009 7.788 7.863 7.609 7.764 8,544,001 -0.07(-0.83%)
Jul 02, 2009 7.726 7.860 7.619 7.829 11,616,428 +0.02(+0.22%)
Jul 01, 2009 7.695 7.990 7.657 7.812 7,866,676 +0.07(+0.93%)
Jun 30, 2009 7.726 7.904 7.623 7.740 9,422,246 -0.01(-0.09%)
Jun 29, 2009 7.671 7.777 7.626 7.746 8,914,329 +0.05(+0.71%)
Jun 26, 2009 7.575 7.764 7.551 7.692 9,695,924 +0.05(+0.63%)
Jun 25, 2009 7.568 7.650 7.410 7.643 8,819,139 +0.17(+2.25%)
Jun 24, 2009 7.369 7.554 7.352 7.475 12,720,407 +0.13(+1.78%)
Jun 23, 2009 7.413 7.434 7.273 7.345 10,945,247 -0.08(-1.06%)
Jun 22, 2009 7.623 7.719 7.424 7.424 10,443,283 -0.29(-3.74%)
Jun 19, 2009 7.750 7.815 7.640 7.712 11,784,473 +0.05(+0.72%)
Jun 18, 2009 7.812 7.812 7.623 7.657 7,686,032 -0.10(-1.24%)
Jun 17, 2009 7.688 7.849 7.592 7.753 9,191,882 +0.10(+1.30%)
Jun 16, 2009 7.794 7.819 7.606 7.654 9,736,460 -0.08(-1.02%)
Jun 15, 2009 7.657 7.750 7.565 7.733 8,835,126 -0.08(-0.97%)
Jun 12, 2009 7.894 7.911 7.688 7.808 8,872,026 -0.14(-1.73%)
Jun 11, 2009 7.997 8.066 7.887 7.945 11,243,501 -0.02(-0.22%)
Jun 10, 2009 7.997 7.997 7.764 7.963 12,709,312 +0.04(+0.56%)
Jun 09, 2009 7.722 7.997 7.681 7.918 19,772,454 +0.45(+5.97%)
Jun 08, 2009 7.369 7.515 7.311 7.472 9,186,530 +0.01(+0.14%)
Jun 05, 2009 7.709 7.709 7.379 7.462 22,593,466 -0.13(-1.76%)
Jun 04, 2009 7.482 7.650 7.444 7.595 11,134,396 +0.10(+1.28%)
Jun 03, 2009 7.516 7.585 7.431 7.499 9,660,375 -0.07(-0.91%)
Jun 02, 2009 7.695 7.760 7.537 7.568 9,967,751 -0.19(-2.39%)
Jun 01, 2009 7.472 7.782 7.465 7.753 13,507,528 +0.35(+4.73%)
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%)
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.