Indicators

Microchip Technology (NQ: MCHP )

99.49 +3.71 (+3.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.384	7.432	7.247	7.401	10,385,289	+0.00(+0.00%)
May 28, 2009	7.436	7.446	7.226	7.401	14,220,617	+0.03(+0.37%)
May 27, 2009	7.528	7.614	7.370	7.374	18,022,828	-0.04(-0.51%)
May 26, 2009	7.158	7.494	7.137	7.412	12,808,905	+0.20(+2.81%)
May 22, 2009	7.041	7.302	6.948	7.209	15,521,838	+0.17(+2.44%)
May 21, 2009	7.168	7.216	6.962	7.038	9,031,831	-0.19(-2.57%)
May 20, 2009	7.273	7.528	7.195	7.223	15,874,484	+0.12(+1.64%)
May 19, 2009	7.147	7.219	6.931	7.106	15,173,535	+0.00(+0.00%)
May 18, 2009	6.962	7.110	6.955	7.106	10,230,993	+0.19(+2.73%)
May 15, 2009	6.845	6.976	6.746	6.917	13,033,619	+0.07(+1.00%)
May 14, 2009	6.814	6.948	6.794	6.849	16,850,710	+0.06(+0.91%)
May 13, 2009	6.928	6.959	6.760	6.787	14,325,118	-0.17(-2.47%)
May 12, 2009	7.309	7.309	6.869	6.959	22,267,938	-0.26(-3.61%)
May 11, 2009	7.264	7.436	7.188	7.219	16,795,008	-0.16(-2.19%)
May 08, 2009	7.676	7.676	7.216	7.381	27,346,332	-0.40(-5.12%)
May 07, 2009	7.991	8.057	7.614	7.779	18,154,388	-0.23(-2.91%)
May 06, 2009	7.933	8.077	7.813	8.012	14,310,146	+0.11(+1.35%)
May 05, 2009	8.129	8.149	7.802	7.906	19,306,822	-0.28(-3.42%)
May 04, 2009	8.232	8.262	7.844	8.185	15,476,438	+0.35(+4.44%)

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.