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 30, 2010 10.56 10.75 10.49 10.71 7,913,251 +0.02(+0.23%)
Jul 29, 2010 10.93 10.96 10.55 10.69 8,113,171 -0.22(-2.00%)
Jul 28, 2010 11.01 11.07 10.84 10.90 5,283,136 -0.10(-0.93%)
Jul 27, 2010 11.15 11.15 10.98 11.01 6,754,367 -0.08(-0.73%)
Jul 26, 2010 10.80 11.10 10.74 11.09 13,314,064 +0.26(+2.40%)
Jul 23, 2010 10.70 10.83 10.63 10.83 6,532,524 +0.07(+0.69%)
Jul 22, 2010 10.52 10.76 10.50 10.75 7,774,919 +0.36(+3.45%)
Jul 21, 2010 10.65 10.65 10.36 10.39 8,193,265 -0.22(-2.06%)
Jul 20, 2010 10.46 10.62 10.28 10.61 7,435,632 -0.02(-0.20%)
Jul 19, 2010 10.35 10.66 10.31 10.63 7,398,744 +0.30(+2.93%)
Jul 16, 2010 10.56 10.60 10.32 10.33 7,838,837 -0.26(-2.46%)
Jul 15, 2010 10.48 10.60 10.37 10.59 6,110,719 +0.05(+0.43%)
Jul 14, 2010 10.54 10.73 10.47 10.55 8,301,073 +0.02(+0.23%)
Jul 13, 2010 10.42 10.57 10.40 10.52 6,728,435 +0.14(+1.32%)
Jul 12, 2010 10.30 10.43 10.27 10.38 8,777,606 +0.10(+0.99%)
Jul 09, 2010 10.24 10.30 10.17 10.28 4,509,456 +0.04(+0.41%)
Jul 08, 2010 10.32 10.36 10.11 10.24 7,592,781 -0.02(-0.17%)
Jul 07, 2010 9.832 10.27 9.765 10.26 8,531,025 +0.45(+4.59%)
Jul 06, 2010 9.825 9.974 9.677 9.807 9,579,777 +0.10(+1.01%)
Jul 02, 2010 9.888 9.969 9.564 9.709 6,370,158 -0.12(-1.22%)
Jul 01, 2010 9.751 9.888 9.571 9.828 9,694,164 +0.07(+0.72%)
Jun 30, 2010 9.856 9.951 9.719 9.758 10,439,834 -0.06(-0.61%)
Jun 29, 2010 10.09 10.09 9.753 9.818 9,988,406 -0.33(-3.29%)
Jun 25, 2010 10.10 10.18 9.997 10.15 8,816,428 +0.04(+0.42%)
Jun 24, 2010 10.23 10.30 10.01 10.11 6,518,691 -0.16(-1.54%)
Jun 23, 2010 10.17 10.36 10.10 10.27 5,982,077 +0.08(+0.79%)
Jun 22, 2010 10.36 10.49 10.17 10.19 5,277,501 -0.13(-1.26%)
Jun 21, 2010 10.54 10.55 10.23 10.32 6,055,519 -0.13(-1.25%)
Jun 18, 2010 10.43 10.54 10.36 10.45 6,981,504 +0.00(+0.00%)
Jun 17, 2010 10.49 10.49 10.32 10.45 5,258,176 +0.02(+0.17%)
Jun 16, 2010 10.36 10.45 10.25 10.43 8,281,523 +0.05(+0.51%)
Jun 15, 2010 10.03 10.39 10.00 10.38 10,952,835 +0.40(+4.02%)
Jun 14, 2010 9.937 10.12 9.937 9.976 9,343,578 +0.04(+0.35%)
Jun 11, 2010 9.596 9.962 9.596 9.941 7,620,803 +0.19(+1.91%)
Jun 10, 2010 9.670 9.860 9.589 9.754 10,024,226 +0.26(+2.70%)
Jun 09, 2010 9.568 9.761 9.413 9.498 9,589,511 +0.03(+0.30%)
Jun 08, 2010 9.399 9.505 9.223 9.469 12,124,338 +0.11(+1.17%)
Jun 07, 2010 9.680 9.737 9.336 9.360 7,038,355 -0.25(-2.56%)
Jun 04, 2010 9.723 9.906 9.561 9.607 8,838,588 -0.32(-3.26%)
Jun 03, 2010 9.849 9.944 9.768 9.930 5,740,772 +0.09(+0.97%)
Jun 02, 2010 9.702 9.836 9.603 9.835 6,534,801 +0.21(+2.23%)
Jun 01, 2010 9.698 9.865 9.610 9.621 7,992,484 -0.18(-1.80%)
May 28, 2010 9.877 9.884 9.691 9.797 13,547,727 -0.08(-0.82%)
May 27, 2010 9.603 9.895 9.526 9.877 11,737,275 +0.49(+5.17%)
May 26, 2010 9.480 9.629 9.360 9.392 9,009,039 -0.05(-0.56%)
May 25, 2010 9.213 9.455 9.033 9.445 12,727,627 +0.02(+0.22%)
May 24, 2010 9.586 9.631 9.424 9.424 6,850,043 -0.20(-2.08%)
May 21, 2010 9.276 9.746 9.269 9.624 11,309,283 +0.18(+1.94%)
May 20, 2010 9.413 9.642 9.357 9.441 10,242,228 -0.30(-3.07%)
May 19, 2010 9.652 9.807 9.515 9.740 8,308,652 +0.05(+0.51%)
May 18, 2010 9.994 10.02 9.610 9.691 9,620,430 -0.25(-2.55%)
May 17, 2010 9.716 9.950 9.698 9.944 8,784,793 +0.19(+1.92%)
May 14, 2010 9.924 9.969 9.643 9.757 8,011,404 -0.21(-2.13%)
May 13, 2010 10.10 10.19 9.941 9.969 9,248,733 -0.18(-1.78%)
May 12, 2010 9.976 10.16 9.938 10.15 8,312,273 +0.17(+1.74%)
May 11, 2010 10.10 10.12 9.900 9.976 8,766,564 -0.06(-0.55%)
May 10, 2010 9.927 10.04 9.868 10.03 9,211,059 +0.37(+3.85%)
May 07, 2010 9.636 9.837 9.333 9.660 17,924,972 -0.04(-0.39%)
May 06, 2010 10.27 10.27 9.080 9.698 23,022,146 -0.38(-3.73%)
May 05, 2010 10.01 10.16 9.903 10.07 10,627,087 +0.06(+0.56%)
May 04, 2010 10.23 10.26 9.934 10.02 16,690,081 -0.29(-2.83%)
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.