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

Microchip Technology (NQ: MCHP )

99.04 +3.26 (+3.40%)
Streaming Delayed Price Updated: 1:37 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 30, 2003 7.647 8.172 7.540 7.935 16,342,109 +0.27(+3.49%)
May 29, 2003 7.413 7.767 7.396 7.667 14,009,187 +0.31(+4.15%)
May 28, 2003 7.256 7.523 7.214 7.362 11,918,094 +0.03(+0.42%)
May 27, 2003 6.758 7.338 6.586 7.331 10,807,137 +0.43(+6.27%)
May 23, 2003 6.628 7.043 6.573 6.899 11,524,175 +0.21(+3.12%)
May 22, 2003 6.607 6.773 6.545 6.690 8,556,670 +0.09(+1.41%)
May 21, 2003 6.727 6.758 6.538 6.597 10,544,038 -0.12(-1.74%)
May 20, 2003 6.710 6.775 6.631 6.713 7,826,229 +0.01(+0.15%)
May 19, 2003 6.748 6.830 6.593 6.703 15,123,640 -0.13(-1.96%)
May 16, 2003 6.909 6.943 6.827 6.837 8,855,605 -0.09(-1.29%)
May 15, 2003 6.984 7.149 6.895 6.926 10,396,027 +0.00(+0.00%)
May 14, 2003 6.847 7.060 6.775 6.926 11,198,142 +0.10(+1.46%)
May 13, 2003 6.995 7.008 6.768 6.827 18,536,344 -0.20(-2.79%)
May 12, 2003 7.053 7.087 6.779 7.022 15,563,885 -0.04(-0.53%)
May 09, 2003 7.232 7.269 6.967 7.060 17,680,618 -0.10(-1.44%)
May 08, 2003 7.146 7.266 7.057 7.163 15,641,679 -0.09(-1.18%)
May 07, 2003 7.589 7.647 7.101 7.249 20,715,136 -0.42(-5.46%)
May 06, 2003 7.537 7.788 7.499 7.667 9,121,035 +0.11(+1.45%)
May 05, 2003 7.544 7.788 7.427 7.558 8,626,888 +0.02(+0.32%)
May 02, 2003 7.221 7.616 7.139 7.534 10,014,054 +0.37(+5.17%)
May 01, 2003 7.139 7.276 7.039 7.163 7,594,306 +0.02(+0.34%)
Apr 30, 2003 7.228 7.256 6.984 7.139 10,728,178 -0.11(-1.56%)
Apr 29, 2003 7.146 7.345 7.008 7.252 11,124,137 +0.24(+3.38%)
Apr 28, 2003 6.868 7.122 6.813 7.015 10,533,841 +0.15(+2.15%)
Apr 25, 2003 7.211 7.242 6.837 6.868 14,386,790 -0.49(-6.67%)
Apr 24, 2003 7.057 7.468 6.971 7.359 27,696,420 +0.57(+8.34%)
Apr 23, 2003 6.782 6.950 6.751 6.792 16,681,543 +0.01(+0.15%)
Apr 22, 2003 6.950 6.950 6.624 6.782 8,488,200 -0.04(-0.55%)
Apr 21, 2003 6.607 6.943 6.559 6.820 8,679,624 +0.13(+1.90%)
Apr 17, 2003 6.367 6.816 6.288 6.693 14,147,874 +0.34(+5.35%)
Apr 16, 2003 6.350 6.466 6.247 6.353 12,941,642 +0.12(+1.98%)
Apr 15, 2003 6.329 6.490 6.212 6.229 11,964,711 -0.16(-2.58%)
Apr 14, 2003 6.233 6.422 6.126 6.394 10,574,631 +0.16(+2.64%)
Apr 11, 2003 6.391 6.473 6.137 6.229 14,426,997 -0.16(-2.58%)
Apr 10, 2003 6.350 6.425 6.219 6.394 11,113,939 +0.05(+0.81%)
Apr 09, 2003 6.404 6.566 6.288 6.343 13,906,045 -0.06(-0.96%)
Apr 08, 2003 6.264 6.470 6.226 6.404 49,479,684 -0.64(-9.11%)
Apr 07, 2003 7.506 7.534 7.046 7.046 16,824,892 -0.08(-1.11%)
Apr 04, 2003 7.551 7.568 7.036 7.125 13,519,993 -0.34(-4.55%)
Apr 03, 2003 7.307 7.637 7.245 7.465 10,155,946 +0.15(+2.06%)
Apr 02, 2003 7.019 7.462 7.015 7.314 12,997,292 +0.37(+5.34%)
Apr 01, 2003 6.919 7.019 6.806 6.943 9,609,063 +0.11(+1.66%)
Mar 31, 2003 7.201 7.208 6.820 6.830 15,725,337 -0.49(-6.66%)
Mar 28, 2003 7.341 7.420 7.249 7.317 10,085,737 +0.05(+0.66%)
Mar 27, 2003 7.774 7.774 7.262 7.269 19,761,178 -0.58(-7.35%)
Mar 26, 2003 7.702 7.894 7.599 7.846 9,975,944 +0.12(+1.60%)
Mar 25, 2003 7.523 7.753 7.472 7.722 920,465,536 +0.27(+3.69%)
Mar 24, 2003 7.462 7.623 7.372 7.448 12,887,840 -0.20(-2.56%)
Mar 21, 2003 7.585 7.788 7.534 7.643 14,155,945 +0.20(+2.67%)
Mar 20, 2003 7.359 7.465 7.091 7.444 21,809,870 +0.07(+0.88%)
Mar 19, 2003 7.208 7.417 7.087 7.379 48,846,372 -0.77(-9.44%)
Mar 18, 2003 7.798 8.151 7.789 8.148 11,186,919 +0.24(+2.99%)
Mar 17, 2003 7.413 7.935 7.249 7.911 25,000,098 +0.46(+6.17%)
Mar 14, 2003 8.114 8.165 7.280 7.451 32,531,876 -0.69(-8.44%)
Mar 13, 2003 7.688 8.151 7.613 8.138 18,016,556 +0.55(+7.29%)
Mar 12, 2003 7.516 7.746 7.417 7.585 10,367,460 +0.04(+0.50%)
Mar 11, 2003 7.589 7.702 7.527 7.547 6,906,113 -0.02(-0.32%)
Mar 10, 2003 7.637 7.753 7.547 7.571 10,823,744 -0.13(-1.74%)
Mar 07, 2003 7.863 7.935 7.475 7.705 32,407,426 -0.35(-4.35%)
Mar 06, 2003 8.148 8.169 7.980 8.055 10,311,242 -0.16(-1.92%)
Mar 05, 2003 8.042 8.223 7.945 8.213 12,461,772 +0.18(+2.27%)
Mar 04, 2003 8.289 8.306 7.980 8.031 19,221,332 -0.29(-3.51%)
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.