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

Microchip Technology (NQ: MCHP )

97.67 +1.89 (+1.97%)
Streaming Delayed Price Updated: 10:33 AM 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 (%)
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%)
Jun 02, 2003 8.067 8.187 7.556 7.624 16,796,156 -0.31(-3.89%)
May 30, 2003 7.645 8.170 7.538 7.933 16,346,468 +0.27(+3.49%)
May 29, 2003 7.412 7.765 7.394 7.665 14,012,923 +0.31(+4.15%)
May 28, 2003 7.254 7.521 7.213 7.360 11,921,273 +0.03(+0.42%)
May 27, 2003 6.756 7.336 6.585 7.329 10,810,019 +0.43(+6.27%)
May 23, 2003 6.626 7.041 6.571 6.897 11,527,248 +0.21(+3.12%)
May 22, 2003 6.605 6.771 6.543 6.688 8,558,952 +0.09(+1.41%)
May 21, 2003 6.725 6.756 6.537 6.595 10,546,851 -0.12(-1.74%)
May 20, 2003 6.708 6.773 6.629 6.712 7,828,317 +0.01(+0.15%)
May 19, 2003 6.746 6.828 6.591 6.701 15,127,674 -0.13(-1.96%)
May 16, 2003 6.907 6.941 6.825 6.835 8,857,967 -0.09(-1.29%)
May 15, 2003 6.983 7.147 6.893 6.924 10,398,800 +0.00(+0.00%)
May 14, 2003 6.845 7.058 6.773 6.924 11,201,129 +0.10(+1.46%)
May 13, 2003 6.993 7.007 6.766 6.825 18,541,288 -0.20(-2.79%)
May 12, 2003 7.051 7.086 6.777 7.020 15,568,037 -0.04(-0.53%)
May 09, 2003 7.230 7.267 6.965 7.058 17,685,334 -0.10(-1.44%)
May 08, 2003 7.144 7.264 7.055 7.161 15,645,851 -0.09(-1.18%)
May 07, 2003 7.587 7.645 7.099 7.247 20,720,662 -0.42(-5.46%)
May 06, 2003 7.535 7.786 7.497 7.665 9,123,468 +0.11(+1.45%)
May 05, 2003 7.542 7.786 7.425 7.556 8,629,189 +0.02(+0.32%)
May 02, 2003 7.219 7.614 7.137 7.532 10,016,725 +0.37(+5.17%)
May 01, 2003 7.137 7.274 7.038 7.161 7,596,332 +0.02(+0.34%)
Apr 30, 2003 7.226 7.254 6.983 7.137 10,731,040 -0.11(-1.56%)
Apr 29, 2003 7.144 7.343 7.007 7.250 11,127,104 +0.24(+3.38%)
Apr 28, 2003 6.866 7.120 6.811 7.013 10,536,651 +0.15(+2.15%)
Apr 25, 2003 7.209 7.240 6.835 6.866 14,390,627 -0.49(-6.67%)
Apr 24, 2003 7.055 7.466 6.969 7.357 27,703,808 +0.57(+8.34%)
Apr 23, 2003 6.780 6.948 6.749 6.790 16,685,993 +0.01(+0.15%)
Apr 22, 2003 6.948 6.948 6.622 6.780 8,490,464 -0.04(-0.55%)
Apr 21, 2003 6.605 6.941 6.557 6.818 8,681,939 +0.13(+1.90%)
Apr 17, 2003 6.365 6.814 6.286 6.691 14,151,648 +0.34(+5.35%)
Apr 16, 2003 6.348 6.465 6.245 6.351 12,945,094 +0.12(+1.98%)
Apr 15, 2003 6.327 6.489 6.211 6.228 11,967,903 -0.16(-2.58%)
Apr 14, 2003 6.231 6.420 6.125 6.392 10,577,452 +0.16(+2.64%)
Apr 11, 2003 6.389 6.471 6.135 6.228 14,430,846 -0.16(-2.58%)
Apr 10, 2003 6.348 6.423 6.217 6.392 11,116,904 +0.05(+0.81%)
Apr 09, 2003 6.403 6.564 6.286 6.341 13,909,754 -0.06(-0.96%)
Apr 08, 2003 6.262 6.468 6.224 6.403 49,492,880 -0.64(-9.11%)
Apr 07, 2003 7.504 7.532 7.044 7.044 16,829,380 -0.08(-1.11%)
Apr 04, 2003 7.549 7.566 7.034 7.123 13,523,599 -0.34(-4.55%)
Apr 03, 2003 7.305 7.635 7.243 7.463 10,158,655 +0.15(+2.06%)
Apr 02, 2003 7.017 7.460 7.013 7.312 13,000,759 +0.37(+5.34%)
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.