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 (%)
Oct 31, 2002 8.587 8.790 8.285 8.375 17,051,572 -0.22(-2.59%)
Oct 30, 2002 7.832 8.752 7.825 8.598 26,846,230 +0.82(+10.55%)
Oct 29, 2002 7.963 8.048 7.465 7.777 14,523,438 -0.24(-3.04%)
Oct 28, 2002 8.306 8.371 7.904 8.021 13,580,596 -0.23(-2.79%)
Oct 25, 2002 7.719 8.271 7.716 8.251 16,823,728 +0.47(+6.00%)
Oct 24, 2002 8.186 8.189 7.544 7.784 43,266,908 -1.02(-11.58%)
Oct 23, 2002 8.302 8.838 8.114 8.804 20,054,622 +0.43(+5.16%)
Oct 22, 2002 9.037 9.037 8.313 8.371 13,556,413 -0.70(-7.75%)
Oct 21, 2002 8.429 9.085 8.220 9.075 12,072,806 +0.60(+7.08%)
Oct 18, 2002 8.368 8.553 8.083 8.474 14,713,987 -0.09(-1.08%)
Oct 17, 2002 8.364 8.745 8.364 8.567 15,506,546 +0.73(+9.28%)
Oct 16, 2002 8.340 8.481 7.722 7.839 22,392,450 -0.97(-10.99%)
Oct 15, 2002 8.656 9.006 8.591 8.807 20,349,770 +0.63(+7.77%)
Oct 14, 2002 7.843 8.237 7.770 8.172 12,323,959 +0.22(+2.72%)
Oct 11, 2002 7.774 8.275 7.760 7.956 17,515,416 +0.52(+7.02%)
Oct 10, 2002 6.912 7.582 6.803 7.434 16,517,799 +0.58(+8.46%)
Oct 09, 2002 6.641 7.166 6.604 6.854 14,378,876 +0.08(+1.23%)
Oct 08, 2002 6.731 6.875 6.494 6.771 14,097,760 +0.10(+1.48%)
Oct 07, 2002 6.758 6.813 6.579 6.672 11,161,140 -0.14(-2.07%)
Oct 04, 2002 7.338 7.465 6.648 6.813 20,652,494 -0.43(-5.92%)
Oct 03, 2002 7.276 7.448 7.142 7.242 11,399,472 -0.10(-1.36%)
Oct 02, 2002 7.166 7.688 7.156 7.341 17,163,086 +0.08(+1.04%)
Oct 01, 2002 7.070 7.352 6.912 7.266 12,492,948 +0.25(+3.52%)
Sep 30, 2002 7.015 7.166 6.892 7.019 15,789,398 -0.16(-2.20%)
Sep 27, 2002 6.734 7.345 6.665 7.177 31,976,794 +0.39(+5.71%)
Sep 26, 2002 6.782 7.221 6.768 6.789 26,765,816 +0.10(+1.44%)
Sep 25, 2002 5.996 6.841 5.920 6.693 25,773,150 +0.82(+14.04%)
Sep 24, 2002 5.670 6.109 5.670 5.869 9,866,833 +0.11(+1.97%)
Sep 23, 2002 5.989 6.006 5.697 5.756 11,075,771 -0.31(-5.15%)
Sep 20, 2002 6.096 6.133 5.955 6.068 14,712,382 +0.12(+1.96%)
Sep 19, 2002 5.818 6.144 5.800 5.951 13,460,555 -0.02(-0.29%)
Sep 18, 2002 5.708 6.041 5.680 5.969 15,692,084 +0.13(+2.29%)
Sep 17, 2002 6.199 6.264 5.804 5.835 39,553,568 +0.56(+10.68%)
Sep 16, 2002 5.900 5.900 5.155 5.272 29,303,272 -0.55(-9.38%)
Sep 13, 2002 6.277 6.363 5.667 5.818 31,363,680 -0.58(-9.12%)
Sep 12, 2002 6.693 6.693 6.332 6.401 12,655,317 -0.46(-6.66%)
Sep 11, 2002 6.820 7.149 6.820 6.857 6,395,067 +0.10(+1.52%)
Sep 10, 2002 6.617 6.960 6.552 6.755 10,953,400 +0.25(+3.85%)
Sep 09, 2002 6.700 6.700 6.322 6.504 10,363,753 -0.23(-3.46%)
Sep 06, 2002 6.679 6.916 6.658 6.737 10,736,598 +0.37(+5.77%)
Sep 05, 2002 6.693 6.737 6.308 6.370 11,396,559 -0.48(-7.06%)
Sep 04, 2002 6.799 6.916 6.559 6.854 8,194,800 +0.09(+1.32%)
Sep 03, 2002 7.084 7.139 6.734 6.765 8,921,161 -0.46(-6.37%)
Aug 30, 2002 7.204 7.438 7.012 7.225 7,567,210 -0.00(-0.05%)
Aug 29, 2002 7.105 7.407 6.902 7.228 973,609,600 +0.10(+1.35%)
Aug 28, 2002 7.317 7.335 6.995 7.132 10,271,908 -0.30(-4.06%)
Aug 27, 2002 7.925 7.928 7.355 7.434 9,014,001 -0.41(-5.25%)
Aug 26, 2002 7.774 7.923 7.516 7.846 5,604,324 +0.22(+2.93%)
Aug 23, 2002 7.774 7.860 7.595 7.623 5,551,929 -0.40(-4.96%)
Aug 22, 2002 8.340 8.347 7.849 8.021 11,270,982 -0.28(-3.43%)
Aug 21, 2002 7.825 8.340 7.822 8.306 12,436,424 +0.58(+7.51%)
Aug 20, 2002 7.836 7.908 7.667 7.726 6,212,093 -0.10(-1.32%)
Aug 16, 2002 7.077 7.921 7.077 7.829 11,325,586 +0.63(+8.77%)
Aug 15, 2002 7.057 7.379 6.864 7.197 8,448,284 +0.23(+3.35%)
Aug 14, 2002 6.638 6.991 6.301 6.964 12,899,104 +0.39(+5.95%)
Aug 13, 2002 6.947 7.242 6.549 6.573 8,451,640 -0.42(-6.04%)
Aug 12, 2002 7.012 7.039 6.779 6.995 5,836,821 +0.06(+0.84%)
Aug 07, 2002 7.166 7.378 6.555 6.936 10,074,657 +0.03(+0.40%)
Aug 06, 2002 6.933 7.156 6.861 6.909 12,777,898 +0.23(+3.44%)
Aug 05, 2002 7.087 7.276 6.573 6.679 13,130,444 -0.53(-7.38%)
Aug 02, 2002 7.211 7.262 6.916 7.211 20,849,814 +0.00(+0.05%)
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.