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

Microchip Technology (NQ: MCHP )

93.60 +1.39 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 9.851 9.956 9.806 9.834 13,273,194 -0.09(-0.95%)
Mar 30, 2010 9.952 10.04 9.870 9.928 7,607,682 -0.05(-0.46%)
Mar 29, 2010 9.952 10.04 9.942 9.973 3,929,851 +0.05(+0.46%)
Mar 26, 2010 9.998 10.06 9.865 9.928 4,861,532 -0.02(-0.25%)
Mar 25, 2010 10.05 10.10 9.952 9.952 6,067,597 -0.02(-0.21%)
Mar 24, 2010 10.06 10.10 9.952 9.973 6,351,440 -0.18(-1.75%)
Mar 23, 2010 10.09 10.17 10.04 10.15 6,389,051 +0.10(+0.97%)
Mar 22, 2010 9.851 10.09 9.848 10.05 7,357,261 +0.19(+1.91%)
Mar 19, 2010 10.02 10.02 9.813 9.865 10,296,100 -0.08(-0.77%)
Mar 18, 2010 9.970 9.980 9.844 9.942 6,175,871 -0.05(-0.49%)
Mar 17, 2010 9.893 10.04 9.893 9.991 9,089,356 +0.09(+0.92%)
Mar 16, 2010 9.900 9.998 9.711 9.900 13,078,396 +0.18(+1.83%)
Mar 15, 2010 9.743 9.865 9.684 9.722 10,268,102 -0.14(-1.38%)
Mar 12, 2010 9.603 9.869 9.568 9.858 15,328,992 +0.25(+2.62%)
Mar 11, 2010 9.498 9.635 9.373 9.607 11,609,529 +0.08(+0.84%)
Mar 10, 2010 9.394 9.544 9.383 9.526 7,194,829 +0.13(+1.34%)
Mar 09, 2010 9.418 9.446 9.348 9.401 5,094,019 -0.06(-0.63%)
Mar 08, 2010 9.502 9.516 9.436 9.460 3,051,964 -0.06(-0.62%)
Mar 05, 2010 9.477 9.579 9.380 9.519 5,795,629 +0.09(+0.96%)
Mar 04, 2010 9.481 9.498 9.317 9.429 8,738,311 -0.00(-0.04%)
Mar 03, 2010 9.586 9.603 9.401 9.432 5,229,491 -0.10(-1.03%)
Mar 02, 2010 9.523 9.642 9.486 9.530 8,317,978 -0.07(-0.73%)
Mar 01, 2010 9.526 9.614 9.460 9.600 4,876,065 +0.15(+1.59%)
Feb 26, 2010 9.446 9.523 9.341 9.450 5,291,277 -0.02(-0.22%)
Feb 25, 2010 9.422 9.484 9.278 9.470 6,504,794 -0.06(-0.62%)
Feb 24, 2010 9.460 9.610 9.460 9.530 4,991,123 +0.14(+1.53%)
Feb 23, 2010 9.436 9.491 9.324 9.387 9,366,049 -0.07(-0.74%)
Feb 22, 2010 9.635 9.635 9.443 9.457 6,577,393 -0.12(-1.20%)
Feb 19, 2010 9.558 9.617 9.457 9.572 4,860,146 +0.05(+0.51%)
Feb 18, 2010 9.453 9.537 9.387 9.523 7,665,797 +0.07(+0.78%)
Feb 17, 2010 9.547 9.554 9.313 9.450 10,948,553 -0.05(-0.51%)
Feb 16, 2010 9.467 9.514 9.418 9.498 8,051,431 +0.11(+1.16%)
Feb 12, 2010 9.290 9.390 9.390 9.390 7,809,856 +0.01(+0.15%)
Feb 11, 2010 9.169 9.397 9.093 9.376 8,955,438 +0.18(+1.99%)
Feb 10, 2010 9.104 9.228 9.038 9.193 7,113,755 +0.09(+0.95%)
Feb 09, 2010 9.183 9.200 8.969 9.107 10,038,552 +0.04(+0.49%)
Feb 08, 2010 9.114 9.214 8.966 9.062 6,861,390 +0.00(+0.00%)
Feb 05, 2010 8.938 9.093 8.862 9.062 10,914,186 +0.11(+1.27%)
Feb 04, 2010 9.173 9.176 8.807 8.948 16,168,180 -0.33(-3.60%)
Feb 03, 2010 9.119 9.304 8.990 9.283 12,865,644 +0.12(+1.36%)
Feb 02, 2010 9.173 9.204 9.045 9.159 9,927,626 +0.02(+0.19%)
Feb 01, 2010 8.966 9.166 8.897 9.142 9,257,955 +0.24(+2.71%)
Jan 29, 2010 9.104 9.293 8.886 8.900 11,140,597 -0.20(-2.20%)
Jan 28, 2010 9.173 9.207 8.893 9.100 14,987,932 -0.09(-0.94%)
Jan 27, 2010 9.069 9.214 9.021 9.186 8,830,879 +0.07(+0.79%)
Jan 26, 2010 9.086 9.221 9.028 9.114 9,875,465 -0.00(-0.04%)
Jan 25, 2010 9.066 9.179 9.059 9.117 11,318,869 +0.08(+0.88%)
Jan 22, 2010 9.390 9.390 9.024 9.038 12,873,729 -0.35(-3.75%)
Jan 21, 2010 9.493 9.635 9.342 9.390 10,616,063 -0.09(-0.98%)
Jan 20, 2010 9.479 9.573 9.335 9.483 11,652,783 -0.09(-0.94%)
Jan 19, 2010 9.459 9.604 9.459 9.573 4,406,860 +0.13(+1.35%)
Jan 15, 2010 9.583 9.445 9.445 9.445 6,770,514 -0.22(-2.28%)
Jan 14, 2010 9.693 9.711 9.555 9.666 6,550,086 -0.07(-0.71%)
Jan 13, 2010 9.697 9.752 9.524 9.735 5,848,559 +0.08(+0.86%)
Jan 12, 2010 9.776 9.842 9.566 9.652 6,769,893 -0.16(-1.65%)
Jan 11, 2010 9.824 9.852 9.717 9.814 6,509,626 -0.01(-0.14%)
Jan 08, 2010 9.759 9.866 9.683 9.828 5,945,147 +0.06(+0.60%)
Jan 07, 2010 9.893 9.893 9.697 9.769 5,186,167 -0.05(-0.53%)
Jan 06, 2010 9.897 9.973 9.804 9.821 8,072,887 -0.08(-0.84%)
Jan 05, 2010 10.08 10.11 9.873 9.904 22,606,496 -0.16(-1.58%)
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.