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 (%)
May 29, 2009 7.419 7.467 7.281 7.436 10,336,625 +0.00(+0.00%)
May 28, 2009 7.471 7.481 7.260 7.436 14,153,981 +0.03(+0.37%)
May 27, 2009 7.564 7.650 7.405 7.409 17,938,376 -0.04(-0.51%)
May 26, 2009 7.191 7.529 7.171 7.446 12,748,885 +0.20(+2.81%)
May 22, 2009 7.074 7.336 6.981 7.243 15,449,105 +0.17(+2.44%)
May 21, 2009 7.202 7.250 6.995 7.071 8,989,509 -0.19(-2.57%)
May 20, 2009 7.307 7.564 7.229 7.257 15,800,098 +0.12(+1.64%)
May 19, 2009 7.181 7.253 6.964 7.140 15,102,434 +0.00(+0.00%)
May 18, 2009 6.995 7.143 6.988 7.140 10,183,052 +0.19(+2.73%)
May 15, 2009 6.878 7.009 6.778 6.950 12,972,545 +0.07(+1.00%)
May 14, 2009 6.847 6.981 6.826 6.881 16,771,751 +0.06(+0.91%)
May 13, 2009 6.960 6.991 6.791 6.819 14,257,992 -0.17(-2.47%)
May 12, 2009 7.343 7.343 6.902 6.991 22,163,594 -0.26(-3.61%)
May 11, 2009 7.298 7.471 7.222 7.253 16,716,309 -0.16(-2.19%)
May 08, 2009 7.712 7.712 7.250 7.415 27,218,192 -0.40(-5.12%)
May 07, 2009 8.029 8.095 7.650 7.815 18,069,320 -0.23(-2.91%)
May 06, 2009 7.970 8.115 7.850 8.050 14,243,091 +0.11(+1.35%)
May 05, 2009 8.167 8.188 7.839 7.943 19,216,354 -0.28(-3.42%)
May 04, 2009 8.270 8.301 7.881 8.224 15,403,918 +0.35(+4.44%)
May 01, 2009 7.933 8.005 7.712 7.874 11,085,691 -0.06(-0.70%)
Apr 30, 2009 7.719 8.026 7.688 7.929 14,852,429 +0.20(+2.63%)
Apr 29, 2009 7.684 7.853 7.619 7.726 14,140,084 +0.12(+1.59%)
Apr 28, 2009 7.529 7.676 7.426 7.605 10,795,207 -0.00(-0.05%)
Apr 27, 2009 7.619 7.757 7.536 7.608 8,898,505 -0.06(-0.81%)
Apr 24, 2009 7.650 7.726 7.477 7.670 10,636,830 +0.05(+0.68%)
Apr 23, 2009 7.595 7.684 7.433 7.619 12,382,866 -0.08(-1.03%)
Apr 22, 2009 7.681 7.884 7.474 7.698 13,891,941 +0.02(+0.22%)
Apr 21, 2009 7.667 7.819 7.502 7.681 13,412,832 +0.03(+0.41%)
Apr 20, 2009 7.839 7.922 7.626 7.650 7,967,529 -0.32(-3.98%)
Apr 17, 2009 7.901 8.008 7.812 7.967 8,986,611 +0.02(+0.22%)
Apr 16, 2009 7.795 7.974 7.757 7.950 13,165,539 +0.26(+3.41%)
Apr 15, 2009 7.660 7.708 7.522 7.688 13,668,478 -0.02(-0.27%)
Apr 14, 2009 7.702 7.912 7.591 7.708 15,804,168 -0.08(-1.02%)
Apr 13, 2009 7.846 7.964 7.615 7.788 12,213,771 -0.19(-2.38%)
Apr 09, 2009 7.846 8.126 7.812 7.977 13,170,610 +0.19(+2.43%)
Apr 08, 2009 7.674 7.812 7.605 7.788 8,315,589 +0.20(+2.64%)
Apr 07, 2009 7.681 7.813 7.522 7.588 8,711,341 -0.21(-2.74%)
Apr 06, 2009 7.801 7.853 7.636 7.801 9,068,551 -0.12(-1.48%)
Apr 03, 2009 7.722 7.919 7.619 7.919 11,242,725 +0.25(+3.24%)
Apr 02, 2009 7.488 7.750 7.488 7.670 14,059,217 +0.23(+3.06%)
Apr 01, 2009 7.315 7.460 7.171 7.443 13,161,435 +0.14(+1.89%)
Mar 31, 2009 7.343 7.436 7.257 7.305 9,705,715 +0.02(+0.24%)
Mar 30, 2009 7.526 7.526 7.169 7.288 7,515,251 -0.22(-2.94%)
Mar 26, 2009 7.395 7.550 7.350 7.508 15,037,312 +0.18(+2.49%)
Mar 25, 2009 7.157 7.471 7.150 7.326 17,851,578 +0.10(+1.43%)
Mar 24, 2009 7.422 7.460 7.209 7.222 13,530,645 -0.11(-1.46%)
Mar 23, 2009 7.112 7.329 7.036 7.329 12,638,437 +0.37(+5.35%)
Mar 20, 2009 7.243 7.288 6.891 6.957 10,547,198 -0.22(-3.12%)
Mar 19, 2009 7.333 7.377 7.122 7.181 10,907,964 -0.08(-1.09%)
Mar 18, 2009 7.067 7.319 6.981 7.260 18,510,358 +0.19(+2.68%)
Mar 17, 2009 6.916 7.074 6.878 7.071 11,714,904 +0.17(+2.50%)
Mar 16, 2009 7.078 7.122 6.871 6.898 10,533,254 -0.13(-1.91%)
Mar 13, 2009 7.047 7.136 6.888 7.033 12,433,292 -0.08(-1.07%)
Mar 12, 2009 6.743 7.133 6.733 7.109 15,783,721 +0.33(+4.83%)
Mar 11, 2009 6.764 6.922 6.598 6.781 25,642,624 +0.26(+3.96%)
Mar 10, 2009 6.329 6.536 6.274 6.523 15,531,918 +0.34(+5.46%)
Mar 09, 2009 6.209 6.419 6.171 6.185 11,022,641 -0.10(-1.64%)
Mar 06, 2009 6.336 6.491 6.157 6.288 19,247,788 +0.02(+0.33%)
Mar 05, 2009 6.257 6.429 6.205 6.267 18,638,878 -0.09(-1.41%)
Mar 04, 2009 6.136 6.454 6.126 6.357 11,295,286 +0.20(+3.25%)
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.