Skip to main content

Microchip Technology (NQ: MCHP )

89.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.78 12.83 12.62 12.70 13,169,446 +0.01(+0.05%)
May 29, 2008 12.80 12.92 12.67 12.69 5,046,418 -0.12(-0.97%)
May 28, 2008 12.72 12.85 12.67 12.82 7,249,437 +0.11(+0.87%)
May 27, 2008 12.58 12.73 12.55 12.71 7,018,008 +0.20(+1.60%)
May 26, 2008 12.49 12.58 12.28 12.51 4,909,025 +0.00(+0.00%)
May 23, 2008 12.49 12.58 12.28 12.51 4,909,025 -0.06(-0.44%)
May 22, 2008 12.50 12.65 12.40 12.56 4,322,165 +0.06(+0.44%)
May 21, 2008 12.85 12.89 12.44 12.51 7,160,321 -0.31(-2.42%)
May 20, 2008 12.88 12.98 12.62 12.82 5,790,300 -0.12(-0.93%)
May 19, 2008 13.18 13.23 12.85 12.94 5,806,672 -0.21(-1.57%)
May 16, 2008 13.11 13.17 12.89 13.14 7,101,311 +0.09(+0.66%)
May 15, 2008 12.61 13.10 12.59 13.06 9,802,028 +0.39(+3.05%)
May 14, 2008 12.77 12.93 12.66 12.67 11,700,259 -0.08(-0.62%)
May 13, 2008 12.70 12.81 12.63 12.75 5,915,365 -0.02(-0.16%)
May 12, 2008 12.63 12.78 12.50 12.77 5,031,938 +0.14(+1.12%)
May 09, 2008 12.63 12.78 12.54 12.63 4,694,929 -0.15(-1.19%)
May 08, 2008 12.94 12.97 12.52 12.78 9,370,783 -0.16(-1.20%)
May 07, 2008 12.90 13.16 12.89 12.94 10,445,632 -0.01(-0.08%)
May 06, 2008 12.62 12.97 12.59 12.95 6,767,218 +0.21(+1.62%)
May 05, 2008 12.74 12.89 12.61 12.74 4,822,152 -0.11(-0.86%)
May 02, 2008 13.12 13.16 12.68 12.85 9,186,790 -0.25(-1.89%)
May 01, 2008 12.58 13.16 12.55 13.10 13,158,566 +0.43(+3.40%)
Apr 30, 2008 12.67 12.79 12.54 12.67 14,965,630 -0.04(-0.35%)
Apr 29, 2008 12.87 12.91 12.55 12.71 20,984,560 +0.51(+4.18%)
Apr 28, 2008 12.38 12.52 12.14 12.20 14,101,957 -0.21(-1.67%)
Apr 25, 2008 12.44 12.44 12.11 12.41 6,563,160 +0.08(+0.67%)
Apr 24, 2008 12.30 12.46 12.00 12.33 8,638,896 +0.08(+0.65%)
Apr 23, 2008 12.06 12.34 11.92 12.25 7,915,423 +0.28(+2.36%)
Apr 22, 2008 12.16 12.19 11.91 11.97 5,327,272 -0.31(-2.53%)
Apr 21, 2008 12.03 12.30 11.96 12.28 6,212,921 +0.20(+1.63%)
Apr 18, 2008 12.15 12.19 11.92 12.08 6,352,150 +0.17(+1.45%)
Apr 17, 2008 11.99 11.99 11.78 11.91 4,165,671 -0.04(-0.37%)
Apr 16, 2008 11.65 11.97 11.63 11.95 6,248,934 +0.44(+3.83%)
Apr 15, 2008 11.38 11.53 11.23 11.51 5,811,220 +0.13(+1.12%)
Apr 14, 2008 11.44 11.53 11.34 11.38 4,953,569 -0.01(-0.06%)
Apr 11, 2008 11.61 11.79 11.37 11.39 6,528,854 -0.36(-3.02%)
Apr 10, 2008 11.65 11.88 11.54 11.75 7,234,693 +0.09(+0.74%)
Apr 09, 2008 11.69 11.77 11.56 11.66 5,977,672 +0.01(+0.06%)
Apr 08, 2008 11.78 11.78 11.60 11.65 4,620,357 -0.09(-0.79%)
Apr 07, 2008 11.78 11.94 11.68 11.75 5,776,490 +0.02(+0.18%)
Apr 04, 2008 11.81 11.82 11.61 11.72 9,667,631 -0.06(-0.47%)
Apr 03, 2008 11.97 11.97 11.61 11.78 8,160,882 -0.17(-1.41%)
Apr 02, 2008 11.79 12.08 11.70 11.95 12,491,304 +0.19(+1.61%)
Apr 01, 2008 11.52 11.78 11.40 11.76 7,960,224 +0.48(+4.22%)
Mar 31, 2008 11.20 11.39 11.17 11.28 6,435,230 +0.08(+0.71%)
Mar 28, 2008 11.25 11.60 11.18 11.20 7,005,875 -0.17(-1.49%)
Mar 27, 2008 11.69 11.69 11.37 11.37 8,134,857 -0.30(-2.54%)
Mar 26, 2008 11.83 11.91 11.65 11.67 8,741,549 -0.24(-2.05%)
Mar 25, 2008 11.82 11.97 11.69 11.91 8,288,398 +0.15(+1.26%)
Mar 24, 2008 11.58 12.05 11.56 11.77 11,820,114 +0.26(+2.25%)
Mar 21, 2008 11.44 11.56 11.29 11.51 9,707,096 +0.00(+0.00%)
Mar 20, 2008 11.44 11.56 11.29 11.51 9,707,096 +0.14(+1.27%)
Mar 19, 2008 11.66 11.89 11.36 11.36 9,047,138 -0.27(-2.28%)
Mar 18, 2008 11.29 11.67 11.15 11.63 9,448,502 +0.53(+4.82%)
Mar 17, 2008 11.08 11.24 10.87 11.09 6,914,487 +0.04(+0.34%)
Mar 14, 2008 11.33 11.35 10.89 11.06 7,853,379 -0.23(-2.05%)
Mar 13, 2008 11.01 11.34 10.97 11.29 5,509,116 +0.13(+1.14%)
Mar 12, 2008 11.28 11.41 11.10 11.16 8,225,739 -0.09(-0.83%)
Mar 11, 2008 10.89 11.25 10.82 11.25 10,966,979 +0.53(+4.95%)
Mar 10, 2008 10.81 10.96 10.72 10.72 7,891,541 -0.10(-0.92%)
Mar 07, 2008 10.78 11.13 10.68 10.82 10,177,100 -0.01(-0.10%)
Mar 06, 2008 11.07 11.10 10.82 10.83 7,484,613 -0.25(-2.27%)
Mar 05, 2008 11.00 11.12 10.93 11.08 11,756,141 +0.07(+0.59%)
Mar 04, 2008 10.76 11.06 10.65 11.02 15,076,243 +0.20(+1.82%)
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.