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 28, 2010 9.924 9.931 9.737 9.843 13,484,244 -0.08(-0.82%)
May 27, 2010 9.648 9.942 9.571 9.924 11,682,275 +0.49(+5.17%)
May 26, 2010 9.525 9.675 9.404 9.436 8,966,823 -0.05(-0.56%)
May 25, 2010 9.256 9.500 9.076 9.489 12,667,986 +0.02(+0.22%)
May 24, 2010 9.631 9.677 9.468 9.468 6,817,944 -0.20(-2.08%)
May 21, 2010 9.320 9.792 9.313 9.670 11,256,289 +0.18(+1.94%)
May 20, 2010 9.457 9.687 9.401 9.486 10,194,234 -0.30(-3.07%)
May 19, 2010 9.698 9.853 9.560 9.786 8,269,719 +0.05(+0.51%)
May 18, 2010 10.04 10.07 9.655 9.737 9,575,349 -0.25(-2.55%)
May 17, 2010 9.761 9.996 9.744 9.991 8,743,628 +0.19(+1.92%)
May 14, 2010 9.971 10.02 9.688 9.803 7,973,864 -0.21(-2.13%)
May 13, 2010 10.15 10.24 9.988 10.02 9,205,395 -0.18(-1.78%)
May 12, 2010 10.02 10.21 9.985 10.20 8,273,322 +0.17(+1.74%)
May 11, 2010 10.14 10.16 9.946 10.02 8,725,485 -0.06(-0.55%)
May 10, 2010 9.974 10.09 9.915 10.08 9,167,897 +0.37(+3.85%)
May 07, 2010 9.681 9.883 9.377 9.705 17,840,978 -0.04(-0.39%)
May 06, 2010 10.32 10.32 9.122 9.744 22,914,266 -0.38(-3.73%)
May 05, 2010 10.05 10.21 9.950 10.12 10,577,290 +0.06(+0.56%)
May 04, 2010 10.27 10.31 9.981 10.06 16,611,873 -0.29(-2.83%)
May 03, 2010 10.22 10.37 10.19 10.36 7,043,304 +0.16(+1.57%)
Apr 30, 2010 10.62 10.62 10.18 10.20 8,237,325 -0.39(-3.72%)
Apr 29, 2010 10.56 10.60 10.44 10.59 6,815,810 +0.12(+1.17%)
Apr 28, 2010 10.49 10.56 10.34 10.47 11,532,862 +0.10(+0.94%)
Apr 27, 2010 10.66 10.69 10.35 10.37 7,943,378 -0.32(-2.97%)
Apr 26, 2010 10.71 10.79 10.64 10.69 7,982,145 +0.01(+0.07%)
Apr 23, 2010 10.67 10.69 10.47 10.68 7,192,610 +0.04(+0.39%)
Apr 22, 2010 10.38 10.65 10.26 10.64 10,271,398 +0.12(+1.13%)
Apr 21, 2010 10.68 10.71 10.39 10.52 10,499,713 -0.14(-1.34%)
Apr 20, 2010 10.75 10.82 10.65 10.67 14,274,300 +0.23(+2.24%)
Apr 19, 2010 10.54 10.56 10.25 10.43 10,108,571 -0.09(-0.86%)
Apr 16, 2010 10.56 10.56 10.40 10.52 12,695,977 -0.05(-0.43%)
Apr 15, 2010 10.58 10.69 10.48 10.57 11,597,508 -0.05(-0.43%)
Apr 14, 2010 10.18 10.62 10.18 10.61 15,214,459 +0.45(+4.47%)
Apr 13, 2010 10.04 10.18 10.02 10.16 5,273,907 +0.13(+1.29%)
Apr 12, 2010 10.04 10.09 9.992 10.03 5,636,202 +0.03(+0.31%)
Apr 09, 2010 9.960 10.01 9.901 9.999 6,889,566 +0.06(+0.63%)
Apr 08, 2010 9.953 9.957 9.838 9.936 8,824,344 -0.09(-0.87%)
Apr 07, 2010 9.971 10.11 9.922 10.02 5,380,598 +0.01(+0.07%)
Apr 06, 2010 10.00 10.03 9.932 10.02 6,243,177 +0.01(+0.07%)
Apr 05, 2010 9.946 10.07 9.939 10.01 6,163,604 +0.10(+0.99%)
Apr 01, 2010 9.901 9.911 9.911 9.911 5,411,994 +0.08(+0.82%)
Mar 31, 2010 9.848 9.953 9.803 9.831 13,276,736 -0.09(-0.95%)
Mar 30, 2010 9.950 10.03 9.868 9.925 7,609,713 -0.05(-0.46%)
Mar 29, 2010 9.950 10.04 9.939 9.971 3,930,900 +0.05(+0.46%)
Mar 26, 2010 9.995 10.06 9.862 9.925 4,862,829 -0.02(-0.25%)
Mar 25, 2010 10.04 10.10 9.950 9.950 6,069,216 -0.02(-0.21%)
Mar 24, 2010 10.05 10.10 9.950 9.971 6,353,135 -0.18(-1.75%)
Mar 23, 2010 10.09 10.17 10.04 10.15 6,390,756 +0.10(+0.97%)
Mar 22, 2010 9.848 10.09 9.845 10.05 7,359,224 +0.19(+1.91%)
Mar 19, 2010 10.02 10.02 9.810 9.862 10,298,847 -0.08(-0.77%)
Mar 18, 2010 9.967 9.978 9.842 9.939 6,177,519 -0.05(-0.49%)
Mar 17, 2010 9.890 10.04 9.890 9.988 9,091,781 +0.09(+0.92%)
Mar 16, 2010 9.897 9.995 9.709 9.897 13,081,886 +0.18(+1.83%)
Mar 15, 2010 9.740 9.862 9.681 9.719 10,270,842 -0.14(-1.38%)
Mar 12, 2010 9.601 9.866 9.566 9.855 15,333,082 +0.25(+2.62%)
Mar 11, 2010 9.496 9.632 9.370 9.604 11,612,627 +0.08(+0.84%)
Mar 10, 2010 9.391 9.541 9.381 9.524 7,196,749 +0.13(+1.34%)
Mar 09, 2010 9.416 9.444 9.346 9.398 5,095,378 -0.06(-0.63%)
Mar 08, 2010 9.499 9.513 9.433 9.457 3,052,778 -0.06(-0.62%)
Mar 05, 2010 9.475 9.576 9.377 9.517 5,797,176 +0.09(+0.96%)
Mar 04, 2010 9.478 9.496 9.314 9.426 8,740,643 -0.00(-0.04%)
Mar 03, 2010 9.583 9.601 9.398 9.430 5,230,887 -0.10(-1.03%)
Mar 02, 2010 9.520 9.639 9.484 9.527 8,320,198 -0.07(-0.73%)
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.