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 (%)
Jul 31, 2002 7.465 7.637 7.321 7.558 9,204,946 -0.07(-0.90%)
Jul 30, 2002 7.692 7.911 7.554 7.626 12,566,662 -0.14(-1.77%)
Jul 29, 2002 7.520 7.901 7.305 7.764 9,940,465 +0.45(+6.20%)
Jul 26, 2002 7.582 7.667 7.132 7.311 9,545,098 -0.03(-0.42%)
Jul 25, 2002 7.801 8.048 7.063 7.341 19,371,964 -0.84(-10.28%)
Jul 24, 2002 7.685 8.217 7.568 8.182 13,566,511 +0.43(+5.58%)
Jul 23, 2002 8.210 8.453 7.740 7.750 17,304,614 -0.47(-5.72%)
Jul 22, 2002 8.546 8.786 7.980 8.220 11,249,422 -0.42(-4.88%)
Jul 19, 2002 8.752 8.814 8.539 8.642 8,988,174 -0.46(-5.05%)
Jul 17, 2002 9.373 9.459 8.718 9.102 13,792,997 +0.76(+9.09%)
Jul 12, 2002 8.738 8.780 8.206 8.344 9,808,354 -0.23(-2.68%)
Jul 11, 2002 7.997 8.615 7.873 8.574 20,371,914 +0.54(+6.75%)
Jul 10, 2002 8.845 8.855 7.805 8.031 27,213,054 -0.74(-8.45%)
Jul 09, 2002 9.246 9.305 8.735 8.773 9,951,703 -0.47(-5.12%)
Jul 08, 2002 9.452 9.747 9.078 9.246 10,788,781 -0.21(-2.19%)
Jul 05, 2002 8.906 9.469 8.886 9.452 4,494,815 +0.72(+8.30%)
Jul 04, 2002 8.340 8.824 8.110 8.728 11,240,390 +0.00(+0.00%)
Jul 03, 2002 8.340 8.824 8.110 8.728 11,219,120 +0.31(+3.67%)
Jul 02, 2002 8.814 8.828 8.052 8.419 14,090,476 -0.41(-4.59%)
Jul 01, 2002 9.418 9.627 8.817 8.824 10,710,114 -0.59(-6.27%)
Jun 28, 2002 9.387 9.813 9.315 9.414 11,191,732 -0.01(-0.07%)
Jun 27, 2002 9.593 9.795 9.202 9.421 12,105,147 +0.10(+1.03%)
Jun 26, 2002 8.694 9.404 8.512 9.325 13,367,611 +0.22(+2.45%)
Jun 25, 2002 9.662 9.765 9.102 9.102 10,294,634 -0.02(-0.19%)
Jun 21, 2002 10.09 10.09 9.054 9.119 18,698,922 -0.61(-6.25%)
Jun 20, 2002 10.13 10.34 9.634 9.727 13,785,422 -0.38(-3.80%)
Jun 19, 2002 10.23 10.58 10.08 10.11 9,763,484 -0.26(-2.51%)
Jun 18, 2002 10.26 10.95 10.23 10.37 9,876,532 +0.01(+0.07%)
Jun 17, 2002 10.26 10.42 10.10 10.37 11,040,516 +0.33(+3.25%)
Jun 14, 2002 9.919 10.21 9.614 10.04 12,792,466 +0.23(+2.38%)
Jun 12, 2002 9.480 9.982 9.404 9.806 15,426,655 +0.34(+3.59%)
Jun 11, 2002 10.18 10.27 9.466 9.466 10,122,731 -0.60(-5.93%)
Jun 10, 2002 10.46 10.46 10.03 10.06 8,340,771 -0.14(-1.38%)
Jun 07, 2002 9.360 10.41 9.181 10.20 19,127,804 +0.30(+3.01%)
Jun 06, 2002 9.988 10.13 9.644 9.905 8,846,573 -0.30(-2.93%)
Jun 05, 2002 10.05 10.30 9.789 10.20 7,481,841 -0.06(-0.57%)
May 31, 2002 10.42 10.79 10.17 10.26 12,155,844 -0.20(-1.90%)
May 28, 2002 10.74 10.80 10.33 10.46 6,638,062 -0.11(-1.04%)
May 27, 2002 10.75 10.76 10.39 10.57 4,191,218 +0.00(+0.00%)
May 24, 2002 10.75 10.76 10.39 10.57 4,114,881 -0.29(-2.65%)
May 23, 2002 11.05 11.05 10.40 10.86 7,597,220 -0.07(-0.60%)
May 22, 2002 10.74 11.12 10.61 10.92 6,496,169 +0.09(+0.86%)
May 21, 2002 11.47 11.57 10.72 10.83 10,463,332 -0.52(-4.57%)
May 20, 2002 11.22 11.47 10.93 11.35 7,116,184 +0.04(+0.36%)
May 17, 2002 11.36 11.49 10.98 11.31 7,411,623 +0.15(+1.38%)
May 16, 2002 11.19 11.39 11.02 11.15 8,376,317 -0.05(-0.46%)
May 15, 2002 10.98 11.67 10.85 11.21 12,144,772 +0.10(+0.86%)
May 14, 2002 10.78 11.18 10.75 11.11 13,781,926 +0.81(+7.86%)
May 13, 2002 9.789 10.33 9.730 10.30 11,332,459 +0.69(+7.14%)
May 10, 2002 10.34 10.34 9.459 9.614 12,452,448 -0.55(-5.37%)
May 09, 2002 15.87 10.79 10.15 10.16 12,414,572 +0.41(+4.20%)
May 06, 2002 9.699 10.18 9.578 9.750 11,336,830 +0.09(+0.95%)
May 03, 2002 10.16 10.16 9.489 9.658 16,718,547 -0.45(-4.44%)
May 02, 2002 10.30 10.59 10.06 10.11 13,162,785 -0.22(-2.17%)
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.