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

Microchip Technology (NQ: MCHP )

98.67 -0.82 (-0.82%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 23, 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, 2009 7.311 7.403 7.225 7.273 9,748,808 +0.02(+0.24%)
Mar 30, 2009 7.492 7.492 7.137 7.256 7,548,618 -0.22(-2.94%)
Mar 26, 2009 7.362 7.516 7.317 7.475 15,104,078 +0.18(+2.49%)
Mar 25, 2009 7.125 7.438 7.118 7.293 17,930,838 +0.10(+1.43%)
Mar 24, 2009 7.389 7.427 7.177 7.190 13,590,720 -0.11(-1.46%)
Mar 23, 2009 7.081 7.297 7.005 7.297 12,694,551 +0.37(+5.35%)
Mar 20, 2009 7.211 7.256 6.861 6.926 10,594,027 -0.22(-3.12%)
Mar 19, 2009 7.300 7.345 7.091 7.149 10,956,395 -0.08(-1.09%)
Mar 18, 2009 7.036 7.287 6.950 7.228 18,592,544 +0.19(+2.68%)
Mar 17, 2009 6.885 7.043 6.847 7.039 11,766,918 +0.17(+2.50%)
Mar 16, 2009 7.046 7.091 6.840 6.868 10,580,021 -0.13(-1.91%)
Mar 13, 2009 7.015 7.105 6.857 7.002 12,488,496 -0.08(-1.07%)
Mar 12, 2009 6.713 7.101 6.703 7.077 15,853,800 +0.33(+4.83%)
Mar 11, 2009 6.734 6.892 6.569 6.751 25,756,476 +0.26(+3.96%)
Mar 10, 2009 6.301 6.507 6.247 6.494 15,600,879 +0.34(+5.46%)
Mar 09, 2009 6.181 6.391 6.144 6.157 11,071,581 -0.10(-1.64%)
Mar 06, 2009 6.308 6.463 6.130 6.260 19,333,248 +0.02(+0.33%)
Mar 05, 2009 6.229 6.401 6.178 6.240 18,721,634 -0.09(-1.41%)
Mar 04, 2009 6.109 6.425 6.099 6.329 11,345,437 +0.20(+3.25%)
Mar 02, 2009 6.329 6.470 6.109 6.130 16,986,842 -0.31(-4.85%)
Feb 27, 2009 6.415 6.579 6.336 6.442 14,331,294 +0.03(+0.43%)
Feb 26, 2009 6.535 6.755 6.398 6.415 13,039,251 -0.11(-1.73%)
Feb 25, 2009 6.432 6.665 6.343 6.528 22,622,030 +0.08(+1.28%)
Feb 24, 2009 6.277 6.487 6.277 6.446 19,535,278 +0.20(+3.13%)
Feb 23, 2009 6.535 6.559 6.233 6.250 12,474,796 -0.22(-3.45%)
Feb 20, 2009 6.391 6.569 6.318 6.473 17,460,134 +0.05(+0.86%)
Feb 19, 2009 6.717 6.775 6.387 6.418 25,125,372 -0.26(-3.95%)
Feb 18, 2009 6.579 6.806 6.531 6.682 21,950,302 +0.10(+1.57%)
Feb 17, 2009 6.494 6.655 6.439 6.579 20,536,228 -0.25(-3.67%)
Feb 13, 2009 6.772 6.960 6.710 6.830 18,074,806 +0.05(+0.76%)
Feb 12, 2009 6.641 6.854 6.473 6.779 24,482,102 +0.17(+2.54%)
Feb 11, 2009 6.638 6.682 6.521 6.610 18,600,828 -0.06(-0.93%)
Feb 10, 2009 6.988 7.160 6.614 6.672 16,414,311 -0.40(-5.63%)
Feb 09, 2009 7.105 7.122 6.933 7.070 11,465,471 -0.01(-0.15%)
Feb 06, 2009 6.899 7.137 6.833 7.081 15,169,940 +0.21(+3.05%)
Feb 05, 2009 6.614 6.964 6.528 6.871 13,699,896 +0.21(+3.20%)
Feb 04, 2009 6.559 6.933 6.545 6.658 16,493,491 +0.00(+0.05%)
Feb 03, 2009 6.490 6.665 6.411 6.655 11,283,464 +0.09(+1.31%)
Feb 02, 2009 6.432 6.617 6.329 6.569 15,678,798 +0.06(+0.90%)
Jan 30, 2009 6.398 6.686 6.346 6.511 22,004,304 +0.20(+3.15%)
Jan 29, 2009 6.518 6.545 6.274 6.312 12,336,411 -0.24(-3.67%)
Jan 28, 2009 6.507 6.655 6.394 6.552 15,669,075 +0.28(+4.55%)
Jan 27, 2009 6.144 6.301 5.975 6.267 9,277,760 +0.25(+4.16%)
Jan 26, 2009 5.938 6.147 5.872 6.017 12,633,841 +0.11(+1.86%)
Jan 23, 2009 5.591 5.975 5.591 5.907 16,106,532 +0.19(+3.36%)
Jan 22, 2009 5.715 5.818 5.570 5.715 9,509,074 -0.16(-2.75%)
Jan 21, 2009 5.721 5.886 5.610 5.876 12,047,102 +0.18(+3.19%)
Jan 20, 2009 6.078 6.078 5.691 5.694 10,355,400 -0.38(-6.32%)
Jan 16, 2009 6.017 6.106 5.859 6.078 13,265,082 +0.16(+2.67%)
Jan 15, 2009 5.934 5.996 5.697 5.920 12,747,299 +0.06(+1.05%)
Jan 14, 2009 5.931 5.999 5.794 5.859 12,921,947 -0.16(-2.62%)
Jan 13, 2009 5.958 6.185 5.924 6.017 10,606,751 +0.08(+1.33%)
Jan 12, 2009 6.168 6.195 5.872 5.938 13,988,185 -0.22(-3.51%)
Jan 09, 2009 6.387 6.404 6.082 6.154 9,292,605 -0.17(-2.71%)
Jan 08, 2009 6.325 6.350 6.157 6.325 13,740,663 -0.02(-0.38%)
Jan 07, 2009 6.610 6.693 6.295 6.350 17,422,254 -0.52(-7.55%)
Jan 06, 2009 6.700 6.892 6.645 6.868 10,230,736 +0.23(+3.41%)
Jan 05, 2009 6.662 6.755 6.576 6.641 7,222,318 -0.08(-1.12%)
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.