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 (%)
Aug 29, 2003 9.354 9.614 9.323 9.611 4,535,358 +0.12(+1.27%)
Aug 28, 2003 9.535 9.673 9.264 9.491 7,872,324 +0.08(+0.84%)
Aug 27, 2003 9.206 9.470 9.175 9.412 7,614,401 +0.21(+2.27%)
Aug 26, 2003 9.206 9.237 8.952 9.203 8,215,638 -0.04(-0.45%)
Aug 25, 2003 9.282 9.357 9.179 9.244 4,467,745 -0.11(-1.14%)
Aug 22, 2003 9.608 9.848 9.333 9.350 9,084,706 -0.09(-0.98%)
Aug 21, 2003 9.117 9.501 9.100 9.443 8,404,781 +0.39(+4.36%)
Aug 20, 2003 9.007 9.258 8.959 9.048 5,823,514 -0.04(-0.49%)
Aug 19, 2003 9.223 9.240 8.966 9.093 6,922,236 -0.13(-1.38%)
Aug 18, 2003 8.750 9.223 8.743 9.220 6,933,310 +0.49(+5.66%)
Aug 15, 2003 8.691 8.777 8.489 8.726 2,195,111 +0.07(+0.75%)
Aug 14, 2003 8.606 8.733 8.479 8.661 3,039,698 +0.09(+1.00%)
Aug 13, 2003 8.472 8.688 8.407 8.575 5,351,968 +0.13(+1.54%)
Aug 12, 2003 8.355 8.468 8.235 8.444 4,084,795 +0.10(+1.23%)
Aug 11, 2003 8.118 8.413 8.098 8.341 6,894,549 +0.22(+2.75%)
Aug 08, 2003 8.595 8.630 7.957 8.118 12,034,642 -0.44(-5.17%)
Aug 07, 2003 8.647 8.712 8.489 8.561 6,483,913 -0.13(-1.46%)
Aug 06, 2003 8.705 8.973 8.623 8.688 6,417,757 -0.05(-0.55%)
Aug 05, 2003 8.997 9.017 8.712 8.736 5,071,604 -0.27(-3.05%)
Aug 04, 2003 8.973 9.161 8.619 9.010 7,121,871 +0.02(+0.19%)
Aug 01, 2003 9.017 9.179 8.959 8.993 8,867,585 -0.07(-0.79%)
Jul 31, 2003 8.921 9.343 8.870 9.065 18,077,902 +0.51(+6.02%)
Jul 30, 2003 8.619 8.643 8.389 8.551 4,673,791 -0.10(-1.15%)
Jul 29, 2003 8.561 8.801 8.252 8.650 8,426,348 +0.10(+1.12%)
Jul 28, 2003 8.547 8.626 8.486 8.554 5,031,677 -0.01(-0.16%)
Jul 25, 2003 8.311 8.578 8.256 8.568 5,510,510 +0.27(+3.27%)
Jul 24, 2003 8.619 8.654 8.283 8.297 5,217,906 -0.19(-2.18%)
Jul 23, 2003 8.599 8.726 8.366 8.482 9,939,494 -0.12(-1.40%)
Jul 22, 2003 8.492 8.671 8.407 8.602 12,135,480 +0.24(+2.83%)
Jul 21, 2003 8.461 8.475 8.256 8.365 8,025,037 -0.03(-0.33%)
Jul 18, 2003 8.585 8.623 8.197 8.393 15,714,339 -0.11(-1.25%)
Jul 17, 2003 8.925 8.990 8.424 8.499 12,805,204 -0.56(-6.17%)
Jul 16, 2003 9.010 9.134 8.825 9.059 5,335,647 +0.01(+0.15%)
Jul 15, 2003 9.258 9.436 8.872 9.045 11,265,246 -0.27(-2.91%)
Jul 14, 2003 9.258 9.604 9.213 9.316 7,571,560 +0.25(+2.80%)
Jul 11, 2003 9.076 9.182 8.969 9.062 4,424,612 +0.03(+0.30%)
Jul 10, 2003 9.179 9.309 8.990 9.035 8,451,120 -0.18(-1.94%)
Jul 09, 2003 9.381 9.405 9.113 9.213 8,403,033 -0.01(-0.07%)
Jul 08, 2003 8.976 9.333 8.956 9.220 9,109,770 +0.04(+0.45%)
Jul 07, 2003 8.940 9.306 8.930 9.179 10,421,533 +0.34(+3.84%)
Jul 03, 2003 8.829 8.990 8.674 8.839 6,491,782 +0.04(+0.51%)
Jul 02, 2003 8.619 8.798 8.558 8.794 9,275,598 +0.19(+2.19%)
Jul 01, 2003 8.331 8.630 8.235 8.606 10,644,191 +0.10(+1.21%)
Jun 30, 2003 8.612 8.674 8.362 8.503 8,154,727 -0.03(-0.32%)
Jun 27, 2003 8.540 8.719 8.444 8.530 12,539,704 +0.04(+0.53%)
Jun 26, 2003 8.177 8.523 8.125 8.486 11,549,689 +0.31(+3.74%)
Jun 25, 2003 7.995 8.407 7.930 8.180 9,258,403 +0.17(+2.09%)
Jun 24, 2003 8.098 8.262 7.940 8.012 9,203,613 -0.11(-1.31%)
Jun 23, 2003 8.094 8.187 7.964 8.118 13,671,649 +0.01(+0.17%)
Jun 20, 2003 8.070 8.211 7.940 8.105 10,430,276 +0.07(+0.90%)
Jun 19, 2003 7.737 8.324 7.717 8.033 25,402,904 +0.31(+4.00%)
Jun 18, 2003 7.562 7.748 7.442 7.724 10,809,437 +0.16(+2.09%)
Jun 17, 2003 7.744 7.744 7.480 7.566 9,652,136 -0.10(-1.25%)
Jun 16, 2003 7.655 7.713 7.504 7.662 8,132,578 +0.08(+1.00%)
Jun 13, 2003 7.854 7.926 7.532 7.587 6,269,998 -0.31(-3.87%)
Jun 12, 2003 7.981 8.015 7.720 7.892 8,006,094 -0.08(-0.95%)
Jun 11, 2003 7.614 8.163 7.453 7.967 12,356,390 +0.31(+4.03%)
Jun 10, 2003 7.635 7.710 7.442 7.659 13,038,937 +0.00(+0.04%)
Jun 09, 2003 7.789 7.834 7.398 7.655 11,707,649 -0.18(-2.26%)
Jun 06, 2003 8.022 8.472 7.772 7.832 11,939,633 -0.07(-0.93%)
Jun 05, 2003 7.755 8.070 7.720 7.906 10,156,907 -0.14(-1.79%)
Jun 04, 2003 7.717 8.070 7.679 8.050 10,630,785 +0.28(+3.67%)
Jun 03, 2003 7.573 7.844 7.569 7.765 10,441,642 +0.14(+1.85%)
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.