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 31, 2002 10.46 10.84 10.21 10.31 12,102,110 -0.20(-1.90%)
May 28, 2002 10.79 10.85 10.38 10.51 6,608,719 -0.11(-1.04%)
May 27, 2002 10.79 10.80 10.44 10.62 4,172,691 +0.00(+0.00%)
May 24, 2002 10.79 10.80 10.44 10.62 4,096,692 -0.29(-2.66%)
May 23, 2002 11.10 11.10 10.45 10.91 7,563,638 -0.07(-0.60%)
May 22, 2002 10.79 11.17 10.66 10.97 6,467,454 +0.09(+0.86%)
May 21, 2002 11.52 11.62 10.77 10.88 10,417,080 -0.52(-4.57%)
May 20, 2002 11.27 11.52 10.98 11.40 7,084,728 +0.04(+0.36%)
May 17, 2002 11.41 11.54 11.02 11.36 7,378,861 +0.16(+1.38%)
May 16, 2002 11.24 11.45 11.07 11.20 8,339,291 -0.05(-0.46%)
May 15, 2002 11.03 11.72 10.89 11.26 12,091,088 +0.10(+0.86%)
May 14, 2002 10.83 11.23 10.80 11.16 13,721,005 +0.81(+7.86%)
May 13, 2002 9.832 10.37 9.773 10.35 11,282,366 +0.69(+7.14%)
May 10, 2002 10.39 10.39 9.501 9.656 12,397,404 -0.55(-5.37%)
May 09, 2002 15.94 10.84 10.19 10.20 12,359,695 +0.41(+4.20%)
May 06, 2002 9.742 10.22 9.621 9.793 11,286,717 +0.09(+0.95%)
May 03, 2002 10.20 10.21 9.531 9.701 16,644,644 -0.45(-4.44%)
May 02, 2002 10.35 10.64 10.10 10.15 13,104,600 -0.23(-2.17%)
May 01, 2002 10.25 10.55 10.04 10.38 11,126,597 +0.15(+1.46%)
Apr 30, 2002 10.03 10.70 9.979 10.23 15,595,162 +0.20(+1.97%)
Apr 29, 2002 9.910 10.18 9.731 10.03 9,957,895 +0.14(+1.37%)
Apr 26, 2002 10.44 10.50 9.729 9.894 12,253,528 -0.21(-2.05%)
Apr 25, 2002 10.06 10.26 10.00 10.10 11,068,727 +0.07(+0.73%)
Apr 24, 2002 10.39 10.52 9.972 10.03 9,836,065 -0.37(-3.54%)
Apr 23, 2002 10.50 10.57 10.31 10.40 7,729,269 -0.11(-1.03%)
Apr 22, 2002 10.57 10.58 10.22 10.50 8,505,068 -0.10(-0.95%)
Apr 19, 2002 10.82 10.96 10.49 10.60 8,961,496 -0.18(-1.68%)
Apr 18, 2002 10.88 10.91 10.59 10.79 12,320,535 -0.17(-1.53%)
Apr 17, 2002 11.09 11.11 10.76 10.95 14,417,758 +0.03(+0.29%)
Apr 16, 2002 10.28 10.92 10.26 10.92 15,249,251 +0.83(+8.17%)
Apr 15, 2002 9.977 10.39 9.961 10.10 13,425,275 +0.12(+1.22%)
Apr 12, 2002 10.02 10.06 9.848 9.975 18,767,974 +0.15(+1.57%)
Apr 11, 2002 9.929 10.04 9.703 9.821 13,257,759 -0.13(-1.29%)
Apr 10, 2002 9.713 10.04 9.510 9.949 21,668,842 +0.26(+2.68%)
Apr 09, 2002 10.15 10.42 9.690 9.690 34,337,900 +0.19(+1.97%)
Apr 08, 2002 9.274 9.554 9.021 9.502 5,394,476 +0.15(+1.59%)
Apr 05, 2002 9.483 9.630 9.320 9.354 4,241,873 -0.07(-0.76%)
Apr 04, 2002 9.345 9.529 9.225 9.425 5,051,610 +0.06(+0.69%)
Apr 03, 2002 9.519 9.609 9.248 9.361 5,591,145 -0.09(-1.00%)
Apr 02, 2002 9.708 9.740 9.411 9.455 5,132,106 -0.33(-3.40%)
Apr 01, 2002 9.542 9.883 9.320 9.788 4,512,946 +0.17(+1.82%)
Mar 29, 2002 9.492 9.729 9.490 9.614 5,846,119 +0.00(+0.00%)
Mar 28, 2002 9.492 9.729 9.490 9.614 5,845,684 +0.16(+1.73%)
Mar 27, 2002 9.469 9.526 9.313 9.451 6,410,455 -0.04(-0.41%)
Mar 26, 2002 9.320 9.671 9.285 9.490 8,725,668 +0.11(+1.18%)
Mar 25, 2002 9.752 9.892 9.342 9.379 6,540,987 -0.39(-3.98%)
Mar 22, 2002 9.871 10.000 9.593 9.768 6,381,737 +0.01(+0.07%)
Mar 21, 2002 9.545 9.786 9.508 9.761 10,853,349 +0.20(+2.14%)
Mar 20, 2002 9.756 9.837 9.540 9.556 5,970,995 -0.35(-3.57%)
Mar 19, 2002 9.837 10.02 9.816 9.910 4,887,574 +0.10(+1.03%)
Mar 18, 2002 9.804 10.09 9.768 9.809 6,269,479 +0.09(+0.97%)
Mar 15, 2002 9.494 9.860 9.386 9.715 10,946,462 +0.26(+2.77%)
Mar 14, 2002 9.455 9.777 9.439 9.453 9,597,190 +0.02(+0.24%)
Mar 13, 2002 9.377 9.713 9.221 9.430 17,430,450 +0.14(+1.48%)
Mar 12, 2002 9.437 9.487 9.113 9.292 9,420,536 -0.34(-3.58%)
Mar 11, 2002 9.791 9.830 9.499 9.637 8,991,519 -0.30(-2.98%)
Mar 08, 2002 9.646 10.05 9.634 9.933 11,292,373 +0.43(+4.50%)
Mar 07, 2002 9.515 9.756 9.326 9.506 10,338,615 +0.15(+1.65%)
Mar 06, 2002 9.239 9.384 9.051 9.352 7,449,494 +0.02(+0.20%)
Mar 05, 2002 9.138 9.526 9.124 9.333 9,889,148 +0.16(+1.70%)
Mar 04, 2002 8.570 9.193 8.504 9.177 10,817,235 +0.59(+6.88%)
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.