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 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%)
Aug 01, 2002 7.565 7.599 7.087 7.208 10,469,887 -0.35(-4.63%)
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%)
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.